AngloGold Ashanti Ltd (AU) Exchange: NYSE
Data as of May 9, 2025
$41.87 ($-1.81) -4.14%
AngloGold Ashanti Ltd - Daily Information
Click for more stock information on AngloGold Ashanti Ltd.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $43.09 |
| Previous Close | $41.87 |
| High | $43.27 |
| Low | $41.81 |
| Adjusted Open | $43.09 |
| Previous Adjusted Close | $41.87 |
| Adjusted High | $43.27 |
| Adjusted Low | $41.81 |
About AngloGold Ashanti Ltd (AU)
AngloGold Ashanti Limited operates as a gold mining and exploration company. It also produces silver, uranium oxide, copper, molybdenum, and sulphur. The company has 20 operations and exploration projects in South Africa, Continental Africa, Australasia, and the Americas. AngloGold Ashanti Limited was founded in 1944 and is headquartered in Johannesburg, South Africa.
Invest in AngloGold Ashanti Ltd (AU)
Historical Stock Data for AngloGold Ashanti Ltd (AU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $43.09 | $43.27 | $41.81 | $41.87 | $41.87 | 3,765,845 |
| 2025-05-07 | $42.91 | $43.78 | $42.80 | $43.68 | $43.68 | 2,322,856 |
| 2025-05-06 | $43.62 | $44.14 | $42.97 | $44.07 | $44.07 | 2,859,008 |
| 2025-05-05 | $42.64 | $42.65 | $41.69 | $42.14 | $42.14 | 1,940,262 |
| 2025-05-02 | $40.69 | $40.85 | $39.58 | $40.18 | $40.18 | 2,162,233 |
| 2025-05-01 | $40.17 | $40.75 | $39.37 | $39.83 | $39.83 | 2,059,477 |
| 2025-04-30 | $40.96 | $42.32 | $40.81 | $42.16 | $42.16 | 2,837,819 |
| 2025-04-29 | $40.88 | $41.19 | $40.27 | $40.68 | $40.68 | 1,689,387 |
| 2025-04-28 | $39.79 | $41.25 | $39.43 | $41.24 | $41.24 | 2,575,015 |
| 2025-04-25 | $39.06 | $39.69 | $39.06 | $39.60 | $39.60 | 2,556,267 |
| 2025-04-24 | $40.63 | $40.74 | $39.95 | $40.56 | $40.56 | 2,524,517 |
| 2025-04-23 | $39.99 | $40.69 | $39.49 | $40.57 | $40.57 | 7,442,843 |
| 2025-04-22 | $44.37 | $44.37 | $42.62 | $43.14 | $43.14 | 5,782,725 |
| 2025-04-21 | $44.92 | $45.25 | $43.60 | $44.17 | $44.17 | 3,855,015 |
| 2025-04-17 | $44.02 | $44.38 | $42.95 | $43.25 | $43.25 | 5,485,047 |
| 2025-04-16 | $46.62 | $46.90 | $45.05 | $45.62 | $45.62 | 4,591,292 |
| 2025-04-15 | $43.83 | $44.07 | $42.73 | $43.83 | $43.83 | 3,393,742 |
| 2025-04-14 | $41.65 | $42.95 | $41.47 | $42.57 | $42.57 | 4,596,978 |
| 2025-04-11 | $41.74 | $43.23 | $41.37 | $42.79 | $42.79 | 6,975,313 |
| 2025-04-10 | $37.55 | $39.32 | $37.34 | $38.85 | $38.85 | 4,087,943 |
| 2025-04-09 | $36.29 | $36.99 | $34.94 | $36.42 | $36.42 | 6,360,728 |
| 2025-04-08 | $34.34 | $34.62 | $32.87 | $33.16 | $33.16 | 2,588,403 |
| 2025-04-07 | $32.86 | $34.93 | $31.91 | $33.36 | $33.36 | 3,234,316 |
| 2025-04-04 | $35.35 | $35.53 | $33.09 | $33.55 | $33.55 | 4,230,973 |
| 2025-04-03 | $35.43 | $37.67 | $35.41 | $36.97 | $36.97 | 2,771,510 |
| 2025-04-02 | $37.41 | $37.68 | $36.70 | $37.60 | $37.60 | 2,683,271 |
| 2025-04-01 | $38.00 | $38.63 | $37.40 | $37.48 | $37.48 | 3,951,174 |
| 2025-03-31 | $37.40 | $37.54 | $36.63 | $37.12 | $37.12 | 3,478,012 |
| 2025-03-28 | $37.75 | $38.16 | $36.65 | $36.98 | $36.98 | 3,928,061 |
| 2025-03-27 | $35.84 | $36.36 | $35.61 | $36.18 | $36.18 | 1,400,306 |
| 2025-03-26 | $35.44 | $35.74 | $35.36 | $35.56 | $35.56 | 1,049,755 |
| 2025-03-25 | $35.68 | $36.16 | $35.54 | $35.62 | $35.62 | 1,791,043 |
| 2025-03-24 | $35.45 | $35.56 | $34.69 | $34.86 | $34.86 | 2,185,211 |
| 2025-03-21 | $35.80 | $36.20 | $35.14 | $35.47 | $35.47 | 2,673,691 |
| 2025-03-20 | $35.68 | $36.69 | $35.58 | $36.50 | $36.50 | 5,270,669 |
| 2025-03-19 | $35.10 | $35.61 | $34.72 | $35.52 | $35.52 | 3,534,754 |
| 2025-03-18 | $34.75 | $34.75 | $33.95 | $34.19 | $34.19 | 3,246,339 |
| 2025-03-17 | $32.46 | $33.45 | $32.43 | $32.99 | $32.99 | 3,019,610 |
| 2025-03-14 | $32.35 | $32.55 | $32.00 | $32.23 | $32.23 | 2,843,482 |
| 2025-03-13 | $31.68 | $32.83 | $31.58 | $32.46 | $31.78 | 2,665,086 |
| 2025-03-12 | $31.22 | $31.84 | $30.94 | $31.65 | $30.99 | 1,653,115 |
| 2025-03-11 | $31.43 | $32.18 | $31.35 | $32.09 | $31.42 | 2,897,970 |
| 2025-03-10 | $31.48 | $31.54 | $30.19 | $30.64 | $30.64 | 2,982,438 |
| 2025-03-07 | $31.88 | $32.56 | $31.30 | $31.48 | $31.48 | 3,201,334 |
| 2025-03-06 | $31.05 | $31.85 | $30.77 | $30.89 | $30.89 | 1,839,521 |
| 2025-03-05 | $30.19 | $31.34 | $30.10 | $31.29 | $31.29 | 1,602,850 |
| 2025-03-04 | $30.45 | $30.76 | $29.57 | $30.38 | $30.38 | 2,441,132 |
| 2025-03-03 | $30.43 | $30.73 | $29.28 | $29.53 | $29.53 | 2,666,725 |
| 2025-02-28 | $28.68 | $29.48 | $28.45 | $29.47 | $29.47 | 3,076,028 |
| 2025-02-27 | $29.92 | $30.10 | $29.26 | $29.33 | $29.33 | 2,619,232 |
| 2025-02-26 | $30.11 | $31.05 | $30.05 | $31.04 | $31.04 | 1,485,785 |
| 2025-02-25 | $31.57 | $31.57 | $30.42 | $30.80 | $30.80 | 2,391,715 |
| 2025-02-24 | $32.05 | $32.11 | $31.18 | $31.87 | $31.87 | 1,667,307 |
| 2025-02-21 | $31.34 | $31.96 | $31.14 | $31.64 | $31.64 | 2,709,867 |
| 2025-02-20 | $31.56 | $33.06 | $31.56 | $32.02 | $32.02 | 3,740,912 |
| 2025-02-19 | $29.31 | $31.11 | $29.27 | $31.05 | $31.05 | 5,126,878 |
| 2025-02-18 | $31.97 | $32.19 | $31.68 | $32.19 | $32.19 | 2,153,016 |
| 2025-02-14 | $33.58 | $33.61 | $32.05 | $32.19 | $32.19 | 1,911,781 |
| 2025-02-13 | $32.92 | $33.34 | $32.56 | $33.24 | $33.24 | 1,247,559 |
| 2025-02-12 | $32.78 | $33.64 | $32.70 | $33.16 | $33.16 | 2,411,379 |
| 2025-02-11 | $33.15 | $33.77 | $33.04 | $33.41 | $33.41 | 2,475,071 |
| 2025-02-10 | $33.00 | $33.61 | $32.76 | $33.60 | $33.60 | 3,366,745 |
| 2025-02-07 | $31.86 | $31.99 | $31.26 | $31.43 | $31.43 | 1,753,573 |
| 2025-02-06 | $31.77 | $31.77 | $31.06 | $31.50 | $31.50 | 1,876,468 |
| 2025-02-05 | $31.48 | $32.22 | $31.40 | $31.98 | $31.98 | 2,739,816 |
| 2025-02-04 | $31.03 | $31.27 | $30.75 | $30.86 | $30.86 | 2,156,149 |
| 2025-02-03 | $30.73 | $31.58 | $30.46 | $31.20 | $31.20 | 3,384,201 |
| 2025-01-31 | $30.23 | $30.48 | $29.98 | $30.21 | $30.21 | 3,323,694 |
| 2025-01-30 | $29.32 | $29.99 | $29.30 | $29.93 | $29.93 | 2,982,682 |
| 2025-01-29 | $28.12 | $28.56 | $28.02 | $28.48 | $28.48 | 1,313,770 |
| 2025-01-28 | $27.95 | $28.26 | $27.48 | $28.15 | $28.15 | 1,915,351 |
| 2025-01-27 | $28.17 | $28.17 | $27.75 | $28.01 | $28.01 | 1,748,376 |
| 2025-01-24 | $28.63 | $28.68 | $28.05 | $28.23 | $28.23 | 1,843,140 |
| 2025-01-23 | $27.99 | $28.05 | $27.44 | $27.99 | $27.99 | 1,839,514 |
| 2025-01-22 | $28.76 | $28.76 | $27.91 | $27.95 | $27.95 | 2,044,859 |
| 2025-01-21 | $27.92 | $28.18 | $27.73 | $27.96 | $27.96 | 2,168,215 |
| 2025-01-17 | $27.00 | $27.51 | $26.78 | $27.29 | $27.29 | 2,535,661 |
| 2025-01-16 | $27.62 | $27.62 | $26.87 | $26.97 | $26.97 | 2,769,560 |
| 2025-01-15 | $26.94 | $27.19 | $26.42 | $27.18 | $27.18 | 3,403,672 |
| 2025-01-14 | $25.77 | $26.62 | $25.74 | $26.40 | $26.40 | 3,618,899 |
| 2025-01-13 | $25.53 | $25.80 | $25.26 | $25.44 | $25.44 | 2,491,867 |
| 2025-01-10 | $26.12 | $26.24 | $25.81 | $25.98 | $25.98 | 3,204,843 |
| 2025-01-08 | $24.82 | $25.22 | $24.61 | $25.18 | $25.18 | 2,459,406 |
| 2025-01-07 | $24.25 | $24.90 | $24.24 | $24.45 | $24.45 | 2,178,454 |
| 2025-01-06 | $24.05 | $24.16 | $23.53 | $23.53 | $23.53 | 1,671,263 |
| 2025-01-03 | $24.14 | $24.20 | $23.81 | $23.81 | $23.81 | 1,692,917 |
| 2025-01-02 | $23.72 | $24.39 | $23.72 | $24.34 | $24.34 | 1,973,665 |
| 2024-12-31 | $22.77 | $23.10 | $22.77 | $23.08 | $23.08 | 1,573,139 |
| 2024-12-30 | $22.82 | $23.08 | $22.45 | $22.89 | $22.89 | 1,368,385 |
| 2024-12-27 | $22.97 | $23.33 | $22.90 | $23.27 | $23.27 | 1,737,524 |
| 2024-12-26 | $23.75 | $23.87 | $23.58 | $23.64 | $23.64 | 832,200 |
| 2024-12-24 | $23.84 | $23.90 | $23.38 | $23.69 | $23.69 | 756,774 |
| 2024-12-23 | $23.34 | $23.74 | $23.20 | $23.66 | $23.66 | 1,627,170 |
| 2024-12-20 | $23.55 | $23.98 | $23.47 | $23.90 | $23.90 | 5,970,198 |
| 2024-12-19 | $23.28 | $23.61 | $23.07 | $23.26 | $23.26 | 2,274,714 |
| 2024-12-18 | $24.10 | $24.10 | $23.08 | $23.15 | $23.15 | 2,707,924 |
| 2024-12-17 | $23.97 | $24.14 | $23.47 | $24.12 | $24.12 | 3,543,403 |
| 2024-12-16 | $24.78 | $24.82 | $24.43 | $24.55 | $24.55 | 3,342,767 |
| 2024-12-13 | $25.40 | $25.40 | $24.69 | $24.94 | $24.94 | 2,962,347 |
| 2024-12-12 | $26.34 | $26.75 | $25.70 | $25.75 | $25.75 | 6,016,318 |
| 2024-12-11 | $26.22 | $27.22 | $26.19 | $27.15 | $27.15 | 3,276,759 |
| 2024-12-10 | $25.79 | $25.94 | $25.56 | $25.76 | $25.76 | 1,990,899 |
| 2024-12-09 | $26.18 | $26.24 | $25.48 | $25.51 | $25.51 | 4,053,996 |
| 2024-12-06 | $25.16 | $25.39 | $24.85 | $24.93 | $24.93 | 2,464,512 |
| 2024-12-05 | $25.74 | $25.76 | $25.36 | $25.65 | $25.65 | 5,323,709 |
| 2024-12-04 | $26.16 | $26.16 | $25.45 | $25.85 | $25.85 | 5,458,389 |
| 2024-12-03 | $25.50 | $26.20 | $25.39 | $25.68 | $25.68 | 4,811,992 |
| 2024-12-02 | $24.75 | $24.86 | $24.51 | $24.63 | $24.63 | 4,379,325 |
| 2024-11-29 | $25.13 | $25.29 | $24.91 | $24.94 | $24.94 | 8,113,893 |
| 2024-11-27 | $25.34 | $25.71 | $24.36 | $24.79 | $24.79 | 13,383,086 |
| 2024-11-26 | $25.30 | $25.47 | $25.00 | $25.30 | $25.30 | 5,430,761 |
| 2024-11-25 | $25.61 | $25.61 | $25.10 | $25.20 | $25.20 | 3,785,075 |
| 2024-11-22 | $25.66 | $26.22 | $25.51 | $25.95 | $25.95 | 3,615,496 |
| 2024-11-21 | $25.20 | $25.20 | $24.42 | $25.20 | $25.20 | 6,510,672 |
| 2024-11-20 | $24.54 | $24.76 | $24.02 | $24.54 | $24.54 | 5,592,400 |
| 2024-11-19 | $25.30 | $25.36 | $24.57 | $25.15 | $25.15 | 3,296,943 |
| 2024-11-18 | $24.92 | $24.98 | $24.62 | $24.82 | $24.82 | 2,640,649 |
| 2024-11-15 | $24.16 | $24.33 | $23.72 | $23.83 | $23.83 | 1,484,997 |
| 2024-11-14 | $23.28 | $24.13 | $23.10 | $24.01 | $24.01 | 3,081,031 |
| 2024-11-13 | $24.74 | $24.82 | $24.11 | $24.12 | $24.12 | 1,900,840 |
| 2024-11-12 | $24.15 | $24.71 | $24.07 | $24.63 | $24.63 | 3,077,975 |
| 2024-11-11 | $26.00 | $26.12 | $24.86 | $25.11 | $25.11 | 2,907,081 |
| 2024-11-08 | $27.71 | $27.79 | $26.98 | $27.66 | $27.66 | 1,854,821 |
| 2024-11-07 | $27.84 | $28.14 | $27.15 | $27.57 | $27.57 | 3,019,416 |
| 2024-11-06 | $25.52 | $26.45 | $25.38 | $26.25 | $26.25 | 2,635,701 |
| 2024-11-05 | $27.37 | $27.59 | $26.94 | $27.12 | $27.12 | 1,592,537 |
| 2024-11-04 | $27.33 | $27.43 | $26.68 | $27.14 | $27.14 | 1,703,085 |
| 2024-11-01 | $28.29 | $28.34 | $27.25 | $27.29 | $27.29 | 1,855,241 |
| 2024-10-31 | $28.31 | $28.31 | $27.46 | $27.80 | $27.80 | 2,614,674 |
| 2024-10-30 | $29.22 | $29.22 | $28.47 | $28.63 | $28.63 | 2,491,571 |
| 2024-10-29 | $28.80 | $29.27 | $28.57 | $29.13 | $29.13 | 4,703,237 |
| 2024-10-28 | $28.99 | $29.27 | $28.64 | $28.69 | $28.69 | 2,654,355 |
| 2024-10-25 | $29.65 | $29.86 | $29.33 | $29.50 | $29.50 | 1,564,165 |
| 2024-10-24 | $30.47 | $30.48 | $29.43 | $29.97 | $29.97 | 2,125,687 |
| 2024-10-23 | $30.33 | $30.64 | $29.84 | $30.13 | $30.13 | 1,687,592 |
| 2024-10-22 | $30.69 | $31.46 | $30.65 | $31.45 | $31.45 | 2,320,998 |
| 2024-10-21 | $30.99 | $31.08 | $30.42 | $30.67 | $30.67 | 2,700,772 |
| 2024-10-18 | $29.57 | $30.66 | $29.50 | $30.33 | $30.33 | 3,000,585 |
| 2024-10-17 | $28.88 | $29.53 | $28.64 | $29.52 | $29.52 | 3,700,268 |
| 2024-10-16 | $27.96 | $28.31 | $27.75 | $28.00 | $28.00 | 3,457,068 |
| 2024-10-15 | $27.29 | $27.69 | $27.17 | $27.55 | $27.55 | 2,198,256 |
| 2024-10-14 | $26.89 | $27.34 | $26.82 | $27.34 | $27.34 | 1,489,528 |
| 2024-10-11 | $27.35 | $27.44 | $26.93 | $27.18 | $27.18 | 3,432,603 |
| 2024-10-10 | $26.14 | $26.95 | $26.03 | $26.76 | $26.76 | 3,056,864 |
| 2024-10-09 | $25.39 | $25.86 | $25.33 | $25.85 | $25.85 | 1,118,668 |
| 2024-10-08 | $25.26 | $25.62 | $25.23 | $25.61 | $25.61 | 2,272,466 |
| 2024-10-07 | $26.20 | $26.26 | $25.82 | $25.94 | $25.94 | 2,469,491 |
| 2024-10-04 | $26.26 | $26.56 | $26.07 | $26.23 | $26.23 | 2,780,845 |
| 2024-10-03 | $26.44 | $26.56 | $26.16 | $26.28 | $26.28 | 2,406,395 |
| 2024-10-02 | $27.25 | $27.33 | $26.88 | $26.95 | $26.95 | 1,746,073 |
| 2024-10-01 | $27.40 | $27.61 | $27.00 | $27.17 | $27.17 | 3,009,201 |
| 2024-09-30 | $26.97 | $26.97 | $26.48 | $26.63 | $26.63 | 3,009,559 |
| 2024-09-27 | $28.60 | $28.77 | $27.65 | $27.67 | $27.67 | 2,172,150 |
| 2024-09-26 | $28.69 | $29.47 | $28.47 | $29.14 | $29.14 | 2,772,959 |
| 2024-09-25 | $28.86 | $29.12 | $28.57 | $28.66 | $28.66 | 2,317,135 |
| 2024-09-24 | $28.36 | $28.85 | $27.90 | $28.75 | $28.75 | 1,969,377 |
| 2024-09-23 | $28.59 | $29.09 | $28.42 | $28.54 | $28.54 | 2,567,770 |
| 2024-09-20 | $28.07 | $28.11 | $27.69 | $28.03 | $28.03 | 3,178,884 |
| 2024-09-19 | $27.95 | $27.99 | $27.32 | $27.58 | $27.58 | 1,756,061 |
| 2024-09-18 | $27.71 | $28.70 | $27.20 | $27.27 | $27.27 | 1,800,803 |
| 2024-09-17 | $28.10 | $28.25 | $27.49 | $27.64 | $27.64 | 2,147,299 |
| 2024-09-16 | $28.37 | $28.58 | $27.88 | $28.37 | $28.37 | 1,691,455 |
| 2024-09-13 | $28.56 | $28.66 | $28.00 | $28.61 | $28.61 | 3,260,587 |
| 2024-09-12 | $27.07 | $28.15 | $27.05 | $27.95 | $27.95 | 3,475,787 |
| 2024-09-11 | $26.75 | $27.42 | $26.65 | $27.40 | $27.40 | 2,243,109 |
| 2024-09-10 | $27.18 | $27.45 | $26.43 | $27.45 | $27.45 | 4,366,204 |
| 2024-09-09 | $29.00 | $29.03 | $28.43 | $28.80 | $28.80 | 1,047,915 |
| 2024-09-06 | $29.25 | $29.40 | $28.31 | $28.52 | $28.52 | 1,222,226 |
| 2024-09-05 | $29.07 | $29.34 | $28.87 | $28.88 | $28.88 | 1,175,369 |
| 2024-09-04 | $28.53 | $28.90 | $28.41 | $28.53 | $28.53 | 1,290,512 |
| 2024-09-03 | $28.98 | $29.06 | $28.31 | $28.81 | $28.81 | 1,264,323 |
| 2024-08-30 | $29.98 | $30.16 | $29.48 | $29.67 | $29.67 | 979,773 |
| 2024-08-29 | $30.29 | $30.70 | $30.13 | $30.53 | $30.31 | 876,702 |
| 2024-08-28 | $29.55 | $29.98 | $29.42 | $29.95 | $29.73 | 1,724,354 |
| 2024-08-27 | $30.46 | $30.75 | $30.27 | $30.69 | $30.46 | 1,061,372 |
| 2024-08-26 | $31.40 | $31.47 | $31.12 | $31.29 | $31.06 | 765,007 |
| 2024-08-23 | $31.10 | $31.37 | $30.64 | $31.18 | $30.95 | 1,377,871 |
| 2024-08-22 | $31.29 | $31.41 | $30.67 | $30.80 | $30.57 | 2,411,625 |
| 2024-08-21 | $31.92 | $32.57 | $31.75 | $32.36 | $32.12 | 1,897,360 |
| 2024-08-20 | $32.00 | $32.34 | $31.68 | $32.09 | $32.09 | 1,373,037 |
| 2024-08-19 | $30.82 | $31.68 | $30.77 | $31.53 | $31.53 | 1,181,175 |
| 2024-08-16 | $30.74 | $31.65 | $30.74 | $31.47 | $31.47 | 2,167,683 |
| 2024-08-15 | $31.10 | $31.10 | $30.34 | $30.40 | $30.40 | 1,781,513 |
| 2024-08-14 | $30.33 | $30.98 | $30.24 | $30.90 | $30.90 | 2,373,411 |
| 2024-08-13 | $29.26 | $31.35 | $29.26 | $30.78 | $30.78 | 2,934,102 |
| 2024-08-12 | $29.76 | $30.04 | $29.30 | $29.63 | $29.63 | 1,630,660 |
| 2024-08-09 | $30.13 | $30.19 | $29.29 | $29.80 | $29.80 | 1,524,117 |
| 2024-08-08 | $27.88 | $29.88 | $27.81 | $29.73 | $29.73 | 3,484,406 |
| 2024-08-07 | $28.18 | $28.24 | $27.09 | $27.67 | $27.67 | 1,455,770 |
| 2024-08-06 | $27.51 | $28.20 | $27.36 | $27.88 | $27.88 | 1,528,319 |
| 2024-08-05 | $25.58 | $26.79 | $25.05 | $26.63 | $26.63 | 1,597,404 |
| 2024-08-02 | $28.49 | $28.65 | $27.04 | $27.40 | $27.40 | 1,455,223 |
| 2024-08-01 | $28.28 | $28.59 | $27.60 | $27.74 | $27.74 | 1,127,662 |
| 2024-07-31 | $28.98 | $28.99 | $27.43 | $28.08 | $28.08 | 1,962,541 |
| 2024-07-30 | $27.35 | $27.48 | $26.92 | $27.29 | $27.29 | 688,971 |
| 2024-07-29 | $27.27 | $27.46 | $26.91 | $27.14 | $27.14 | 880,592 |
| 2024-07-26 | $27.41 | $27.52 | $27.07 | $27.11 | $27.11 | 1,020,777 |
| 2024-07-25 | $26.82 | $27.23 | $26.48 | $27.10 | $27.10 | 867,806 |
| 2024-07-24 | $28.07 | $28.51 | $27.64 | $27.67 | $27.67 | 632,774 |
| 2024-07-23 | $28.12 | $28.28 | $27.83 | $28.07 | $28.07 | 686,735 |
| 2024-07-22 | $27.70 | $28.33 | $27.55 | $28.18 | $28.18 | 972,381 |
| 2024-07-19 | $27.74 | $28.42 | $27.67 | $28.16 | $28.16 | 874,617 |
| 2024-07-18 | $29.10 | $29.16 | $28.50 | $28.63 | $28.63 | 1,304,297 |
| 2024-07-17 | $29.98 | $30.09 | $28.76 | $28.94 | $28.94 | 1,455,419 |
| 2024-07-16 | $29.37 | $29.82 | $28.91 | $29.81 | $29.81 | 1,949,706 |
| 2024-07-15 | $28.68 | $29.35 | $28.34 | $28.96 | $28.96 | 1,477,568 |
| 2024-07-12 | $28.79 | $29.25 | $28.68 | $29.15 | $29.15 | 1,449,844 |
| 2024-07-11 | $29.32 | $29.35 | $28.66 | $29.05 | $29.05 | 1,520,915 |
| 2024-07-10 | $28.60 | $29.10 | $28.60 | $28.72 | $28.72 | 1,460,597 |
| 2024-07-09 | $28.10 | $28.49 | $28.09 | $28.36 | $28.36 | 1,051,651 |
| 2024-07-08 | $28.18 | $28.42 | $27.80 | $28.27 | $28.27 | 1,577,326 |
| 2024-07-05 | $27.63 | $29.08 | $27.30 | $28.83 | $28.83 | 3,953,356 |
| 2024-07-03 | $25.90 | $26.40 | $25.87 | $26.07 | $26.07 | 1,177,295 |
| 2024-07-02 | $24.99 | $25.69 | $24.98 | $25.52 | $25.52 | 1,194,431 |
| 2024-07-01 | $25.26 | $25.58 | $25.09 | $25.11 | $25.11 | 1,072,402 |
| 2024-06-28 | $25.38 | $25.45 | $25.02 | $25.13 | $25.13 | 1,334,859 |
| 2024-06-27 | $25.01 | $25.21 | $24.85 | $24.98 | $24.98 | 1,333,222 |
| 2024-06-26 | $23.98 | $24.73 | $23.96 | $24.59 | $24.59 | 1,355,941 |
| 2024-06-25 | $24.10 | $24.38 | $24.09 | $24.17 | $24.17 | 1,355,076 |
| 2024-06-24 | $24.34 | $24.49 | $23.86 | $23.87 | $23.87 | 1,196,230 |
| 2024-06-21 | $24.19 | $24.19 | $23.64 | $23.93 | $23.93 | 5,795,801 |
| 2024-06-20 | $23.52 | $23.81 | $23.31 | $23.72 | $23.72 | 2,155,907 |
| 2024-06-18 | $22.77 | $23.11 | $22.59 | $22.85 | $22.85 | 2,161,627 |
| 2024-06-17 | $22.77 | $23.11 | $22.34 | $22.67 | $22.67 | 1,333,338 |
| 2024-06-14 | $23.27 | $23.31 | $22.71 | $23.03 | $23.03 | 1,384,448 |
| 2024-06-13 | $23.14 | $23.31 | $22.45 | $22.61 | $22.61 | 1,969,175 |
| 2024-06-12 | $23.69 | $23.82 | $23.06 | $23.30 | $23.30 | 2,514,043 |
| 2024-06-11 | $22.42 | $22.58 | $22.15 | $22.39 | $22.39 | 1,521,034 |
| 2024-06-10 | $22.74 | $22.75 | $22.13 | $22.59 | $22.59 | 1,983,936 |
| 2024-06-07 | $23.43 | $23.54 | $22.61 | $22.87 | $22.87 | 3,265,607 |
| 2024-06-06 | $23.67 | $24.77 | $23.67 | $24.60 | $24.60 | 1,575,657 |
| 2024-06-05 | $23.54 | $23.67 | $23.03 | $23.49 | $23.49 | 1,539,755 |
| 2024-06-04 | $23.55 | $23.61 | $22.87 | $23.51 | $23.51 | 2,188,281 |
| 2024-06-03 | $24.47 | $24.64 | $24.06 | $24.39 | $24.39 | 1,209,196 |
| 2024-05-31 | $24.36 | $24.61 | $23.71 | $24.19 | $24.19 | 2,209,237 |
| 2024-05-30 | $24.00 | $25.17 | $23.94 | $24.67 | $24.67 | 1,897,488 |
| 2024-05-29 | $24.44 | $24.69 | $24.04 | $24.10 | $24.10 | 1,107,989 |
| 2024-05-28 | $24.85 | $25.00 | $24.67 | $24.82 | $24.82 | 1,064,167 |
| 2024-05-24 | $24.14 | $24.43 | $24.09 | $24.30 | $24.30 | 1,207,473 |
| 2024-05-23 | $24.58 | $24.69 | $23.58 | $23.68 | $23.68 | 2,691,076 |
| 2024-05-22 | $25.17 | $25.34 | $24.46 | $24.70 | $24.70 | 1,337,750 |
| 2024-05-21 | $25.91 | $26.01 | $25.22 | $25.39 | $25.39 | 1,641,646 |
| 2024-05-20 | $25.68 | $25.93 | $25.54 | $25.86 | $25.86 | 1,294,203 |
| 2024-05-17 | $25.15 | $25.48 | $24.95 | $25.41 | $25.41 | 1,661,175 |
| 2024-05-16 | $24.76 | $24.77 | $24.24 | $24.63 | $24.63 | 1,802,713 |
| 2024-05-15 | $24.59 | $25.04 | $24.14 | $24.82 | $24.82 | 1,217,759 |
| 2024-05-14 | $24.26 | $24.39 | $23.97 | $24.34 | $24.34 | 770,779 |
| 2024-05-13 | $24.31 | $24.59 | $23.98 | $24.28 | $24.28 | 1,169,946 |
| 2024-05-10 | $24.92 | $25.08 | $24.37 | $24.38 | $24.38 | 1,809,036 |
| 2024-05-09 | $23.75 | $24.18 | $23.63 | $24.04 | $24.04 | 1,387,205 |
| 2024-05-08 | $23.05 | $23.75 | $23.00 | $23.37 | $23.37 | 1,012,376 |
| 2024-05-07 | $23.48 | $23.65 | $23.33 | $23.57 | $23.57 | 1,358,514 |
| 2024-05-06 | $23.86 | $24.21 | $23.72 | $23.84 | $23.84 | 1,372,893 |
| 2024-05-03 | $23.02 | $23.23 | $22.45 | $23.12 | $23.12 | 1,619,417 |
| 2024-05-02 | $22.81 | $23.21 | $22.60 | $23.14 | $23.14 | 1,419,044 |
| 2024-05-01 | $23.16 | $24.07 | $22.97 | $23.46 | $23.46 | 2,029,738 |
| 2024-04-30 | $23.21 | $23.69 | $22.91 | $22.99 | $22.99 | 2,853,759 |
| 2024-04-29 | $24.30 | $25.04 | $24.15 | $24.80 | $24.80 | 3,549,296 |
| 2024-04-26 | $23.53 | $23.88 | $23.38 | $23.85 | $23.85 | 2,449,305 |
| 2024-04-25 | $21.99 | $22.98 | $21.90 | $22.78 | $22.78 | 2,250,103 |
| 2024-04-24 | $21.72 | $22.03 | $21.66 | $21.92 | $21.92 | 1,693,062 |
| 2024-04-23 | $21.87 | $22.48 | $21.79 | $22.11 | $22.11 | 2,356,146 |
| 2024-04-22 | $22.31 | $22.43 | $21.65 | $22.03 | $22.03 | 4,175,840 |
| 2024-04-19 | $23.24 | $23.85 | $23.19 | $23.84 | $23.84 | 3,024,462 |
| 2024-04-18 | $23.99 | $24.05 | $23.41 | $23.71 | $23.71 | 2,050,974 |
| 2024-04-17 | $23.77 | $24.44 | $23.52 | $23.85 | $23.85 | 2,984,376 |
| 2024-04-16 | $23.60 | $23.67 | $23.05 | $23.29 | $23.29 | 2,910,958 |
| 2024-04-15 | $24.64 | $24.77 | $23.68 | $23.81 | $23.81 | 3,863,143 |
| 2024-04-12 | $25.21 | $25.50 | $23.58 | $23.85 | $23.85 | 5,165,072 |
| 2024-04-11 | $23.40 | $24.28 | $23.18 | $24.26 | $24.26 | 3,781,952 |
| 2024-04-10 | $23.11 | $23.61 | $22.91 | $23.04 | $23.04 | 2,698,544 |
| 2024-04-09 | $24.46 | $24.52 | $23.08 | $23.47 | $23.47 | 2,442,686 |
| 2024-04-08 | $24.21 | $24.38 | $23.54 | $23.55 | $23.55 | 2,830,132 |
| 2024-04-05 | $23.51 | $24.12 | $23.18 | $23.95 | $23.95 | 2,980,892 |
| 2024-04-04 | $23.37 | $23.73 | $23.06 | $23.10 | $23.10 | 2,416,584 |
| 2024-04-03 | $22.72 | $23.33 | $22.60 | $23.20 | $23.20 | 2,580,655 |
| 2024-04-02 | $22.59 | $22.83 | $22.52 | $22.82 | $22.82 | 2,623,011 |
| 2024-04-01 | $22.80 | $22.88 | $21.97 | $22.17 | $22.17 | 1,666,568 |
| 2024-03-28 | $22.27 | $22.39 | $21.83 | $22.20 | $22.20 | 1,857,509 |
| 2024-03-27 | $21.42 | $22.14 | $21.37 | $21.99 | $21.99 | 1,357,195 |
| 2024-03-26 | $21.91 | $21.91 | $21.23 | $21.39 | $21.39 | 1,971,789 |
| 2024-03-25 | $21.29 | $21.99 | $21.27 | $21.34 | $21.34 | 2,350,784 |
| 2024-03-22 | $20.58 | $21.29 | $20.46 | $21.08 | $21.08 | 1,851,623 |
| 2024-03-21 | $21.50 | $21.81 | $20.84 | $21.16 | $21.16 | 2,785,634 |
| 2024-03-20 | $20.41 | $21.56 | $20.30 | $21.27 | $21.27 | 3,287,534 |
| 2024-03-19 | $20.51 | $20.71 | $20.05 | $20.27 | $20.27 | 2,556,818 |
| 2024-03-18 | $21.36 | $21.44 | $20.79 | $21.17 | $21.17 | 2,395,218 |
| 2024-03-15 | $22.38 | $22.50 | $21.99 | $22.01 | $22.01 | 3,123,334 |
| 2024-03-14 | $22.27 | $22.37 | $21.83 | $22.18 | $22.18 | 2,111,920 |
| 2024-03-13 | $22.20 | $23.20 | $22.17 | $22.87 | $22.68 | 1,909,968 |
| 2024-03-12 | $21.95 | $22.27 | $21.72 | $22.17 | $21.98 | 2,265,900 |
| 2024-03-11 | $22.22 | $23.08 | $22.22 | $22.85 | $22.66 | 2,263,553 |
| 2024-03-08 | $22.28 | $22.43 | $21.88 | $22.36 | $22.17 | 2,619,872 |
| 2024-03-07 | $22.19 | $22.42 | $21.95 | $22.13 | $21.94 | 2,247,544 |
| 2024-03-06 | $21.57 | $22.03 | $21.25 | $21.97 | $21.78 | 3,218,606 |
| 2024-03-05 | $22.00 | $22.03 | $21.43 | $21.63 | $21.45 | 4,679,984 |
| 2024-03-04 | $20.45 | $21.12 | $20.23 | $21.11 | $20.93 | 3,366,288 |
| 2024-03-01 | $18.87 | $19.54 | $18.69 | $19.50 | $19.33 | 2,109,319 |
| 2024-02-29 | $18.71 | $18.90 | $18.37 | $18.61 | $18.61 | 2,167,971 |
| 2024-02-28 | $18.30 | $18.42 | $17.95 | $18.01 | $18.01 | 1,451,270 |
| 2024-02-27 | $18.66 | $18.79 | $18.29 | $18.30 | $18.30 | 1,953,122 |
| 2024-02-26 | $18.48 | $18.65 | $18.21 | $18.52 | $18.52 | 2,555,484 |
| 2024-02-23 | $18.22 | $18.46 | $17.63 | $18.33 | $18.33 | 4,367,837 |
| 2024-02-22 | $17.51 | $17.60 | $17.01 | $17.02 | $17.02 | 1,984,497 |
| 2024-02-21 | $17.67 | $17.71 | $17.38 | $17.71 | $17.71 | 1,298,770 |
| 2024-02-20 | $18.33 | $18.33 | $17.67 | $17.76 | $17.76 | 2,359,125 |
| 2024-02-16 | $17.01 | $17.52 | $16.93 | $17.33 | $17.33 | 1,536,352 |
| 2024-02-15 | $16.93 | $17.39 | $16.82 | $17.03 | $17.03 | 1,901,924 |
| 2024-02-14 | $16.67 | $16.72 | $16.49 | $16.68 | $16.68 | 2,040,579 |
| 2024-02-13 | $17.04 | $17.16 | $16.78 | $16.86 | $16.86 | 1,663,751 |
| 2024-02-12 | $17.21 | $17.82 | $17.18 | $17.68 | $17.68 | 1,235,611 |
| 2024-02-09 | $17.72 | $17.86 | $17.38 | $17.38 | $17.38 | 1,363,428 |
| 2024-02-08 | $17.71 | $17.88 | $17.67 | $17.85 | $17.85 | 942,317 |
| 2024-02-07 | $17.98 | $18.08 | $17.82 | $17.84 | $17.84 | 1,193,431 |
| 2024-02-06 | $17.88 | $18.06 | $17.81 | $17.98 | $17.98 | 869,575 |
| 2024-02-05 | $17.64 | $17.86 | $17.57 | $17.73 | $17.73 | 814,649 |
| 2024-02-02 | $18.28 | $18.40 | $17.85 | $18.05 | $18.05 | 2,120,803 |
| 2024-02-01 | $18.10 | $18.86 | $18.03 | $18.70 | $18.70 | 2,919,540 |
| 2024-01-31 | $17.89 | $18.16 | $17.46 | $17.62 | $17.62 | 1,618,104 |
| 2024-01-30 | $18.06 | $18.15 | $17.61 | $17.75 | $17.75 | 1,182,337 |
| 2024-01-29 | $17.81 | $17.85 | $17.54 | $17.83 | $17.83 | 1,154,361 |
| 2024-01-26 | $17.66 | $17.83 | $17.46 | $17.49 | $17.49 | 1,048,314 |
| 2024-01-25 | $17.45 | $17.52 | $17.25 | $17.52 | $17.52 | 1,197,611 |
| 2024-01-24 | $17.95 | $17.95 | $17.11 | $17.13 | $17.13 | 3,358,358 |
| 2024-01-23 | $16.61 | $16.87 | $16.42 | $16.85 | $16.85 | 2,387,960 |
| 2024-01-22 | $15.91 | $16.27 | $15.80 | $16.14 | $16.14 | 1,104,362 |
| 2024-01-19 | $16.18 | $16.32 | $16.04 | $16.23 | $16.23 | 1,509,829 |
| 2024-01-18 | $16.38 | $16.43 | $16.10 | $16.30 | $16.30 | 1,283,030 |
| 2024-01-17 | $16.22 | $16.32 | $15.95 | $16.23 | $16.23 | 1,708,527 |
| 2024-01-16 | $17.19 | $17.21 | $16.46 | $16.49 | $16.49 | 3,108,846 |
| 2024-01-12 | $17.53 | $17.89 | $17.34 | $17.47 | $17.47 | 2,000,756 |
| 2024-01-11 | $17.09 | $17.18 | $16.72 | $16.85 | $16.85 | 1,207,775 |
| 2024-01-10 | $17.08 | $17.15 | $16.94 | $17.05 | $17.05 | 1,339,400 |
| 2024-01-09 | $17.42 | $17.44 | $17.13 | $17.18 | $17.18 | 1,290,649 |
| 2024-01-08 | $17.32 | $17.59 | $17.22 | $17.50 | $17.50 | 1,073,640 |
| 2024-01-05 | $17.49 | $17.95 | $17.43 | $17.68 | $17.68 | 1,597,803 |
| 2024-01-04 | $17.86 | $17.90 | $17.54 | $17.74 | $17.74 | 1,425,859 |
| 2024-01-03 | $17.67 | $18.10 | $17.61 | $17.90 | $17.90 | 1,715,310 |
| 2024-01-02 | $18.77 | $18.81 | $18.24 | $18.24 | $18.24 | 1,337,080 |
| 2023-12-29 | $18.78 | $18.97 | $18.58 | $18.69 | $18.69 | 1,296,581 |
| 2023-12-28 | $19.41 | $19.41 | $18.79 | $18.80 | $18.80 | 1,410,731 |
| 2023-12-27 | $19.51 | $19.73 | $19.41 | $19.48 | $19.48 | 1,261,462 |
| 2023-12-26 | $19.00 | $19.08 | $18.84 | $19.03 | $19.03 | 804,767 |
| 2023-12-22 | $19.45 | $19.64 | $18.90 | $18.96 | $18.96 | 1,561,464 |
| 2023-12-21 | $18.96 | $19.34 | $18.77 | $18.88 | $18.88 | 1,954,044 |
| 2023-12-20 | $18.85 | $18.93 | $18.31 | $18.34 | $18.34 | 4,018,094 |
| 2023-12-19 | $18.16 | $19.18 | $18.15 | $18.83 | $18.83 | 2,576,469 |
| 2023-12-18 | $17.83 | $17.92 | $17.60 | $17.83 | $17.83 | 1,827,951 |
| 2023-12-15 | $17.96 | $18.20 | $17.60 | $17.96 | $17.96 | 3,563,913 |
| 2023-12-14 | $18.70 | $18.94 | $17.66 | $18.04 | $18.04 | 3,993,286 |
| 2023-12-13 | $16.08 | $17.57 | $16.06 | $17.54 | $17.54 | 3,176,596 |
| 2023-12-12 | $16.70 | $17.00 | $16.61 | $16.86 | $16.86 | 2,002,298 |
| 2023-12-11 | $16.72 | $17.10 | $16.60 | $17.03 | $17.03 | 2,237,532 |
| 2023-12-08 | $17.02 | $17.58 | $17.02 | $17.37 | $17.37 | 2,457,371 |
| 2023-12-07 | $18.40 | $18.48 | $17.85 | $18.00 | $18.00 | 1,784,927 |
| 2023-12-06 | $18.78 | $19.14 | $18.54 | $18.67 | $18.67 | 1,861,858 |
| 2023-12-05 | $18.53 | $18.80 | $18.27 | $18.77 | $18.77 | 2,369,890 |
| 2023-12-04 | $19.00 | $19.14 | $18.64 | $19.01 | $19.01 | 3,514,524 |
| 2023-12-01 | $19.24 | $20.19 | $19.16 | $20.05 | $20.05 | 2,924,184 |
| 2023-11-30 | $19.44 | $19.52 | $18.75 | $19.25 | $19.25 | 3,826,002 |
| 2023-11-29 | $19.43 | $20.09 | $19.26 | $19.88 | $19.88 | 3,654,575 |
| 2023-11-28 | $18.44 | $19.84 | $18.43 | $19.52 | $19.52 | 4,776,896 |
| 2023-11-27 | $17.42 | $18.11 | $17.31 | $18.07 | $18.07 | 2,926,222 |
| 2023-11-24 | $16.90 | $17.23 | $16.86 | $17.23 | $17.23 | 1,596,536 |
| 2023-11-22 | $17.57 | $17.65 | $17.31 | $17.46 | $17.46 | 1,358,637 |
| 2023-11-21 | $17.23 | $18.01 | $17.23 | $17.72 | $17.72 | 2,195,604 |
| 2023-11-20 | $16.72 | $17.09 | $16.68 | $17.00 | $17.00 | 1,104,683 |
| 2023-11-17 | $16.94 | $17.31 | $16.89 | $17.01 | $17.01 | 1,629,612 |
| 2023-11-16 | $16.73 | $17.54 | $16.70 | $17.12 | $17.12 | 2,282,759 |
| 2023-11-15 | $17.18 | $17.30 | $16.84 | $17.01 | $17.01 | 2,107,054 |
| 2023-11-14 | $16.31 | $17.28 | $16.27 | $17.03 | $17.03 | 2,994,921 |
| 2023-11-13 | $15.83 | $15.95 | $15.60 | $15.67 | $15.67 | 2,789,525 |
| 2023-11-10 | $16.01 | $16.22 | $15.65 | $15.90 | $15.90 | 4,470,771 |
| 2023-11-09 | $17.50 | $17.51 | $16.58 | $16.64 | $16.64 | 4,298,137 |
| 2023-11-08 | $18.53 | $19.01 | $18.29 | $18.39 | $18.39 | 5,270,392 |
| 2023-11-07 | $18.25 | $18.84 | $18.21 | $18.77 | $18.77 | 4,077,428 |
| 2023-11-06 | $18.84 | $19.18 | $18.70 | $19.00 | $19.00 | 2,335,710 |
| 2023-11-03 | $17.83 | $19.60 | $17.74 | $19.06 | $19.06 | 3,605,031 |
| 2023-11-02 | $17.41 | $17.67 | $17.17 | $17.65 | $17.65 | 2,136,906 |
| 2023-11-01 | $17.55 | $17.67 | $16.93 | $17.36 | $17.36 | 2,675,200 |
| 2023-10-31 | $18.55 | $18.73 | $17.56 | $17.84 | $17.84 | 3,966,898 |
| 2023-10-30 | $19.15 | $19.18 | $18.74 | $18.81 | $18.81 | 1,324,649 |
| 2023-10-27 | $19.06 | $19.21 | $18.68 | $19.18 | $19.18 | 1,677,158 |
| 2023-10-26 | $19.11 | $19.29 | $18.76 | $19.17 | $19.17 | 2,671,347 |
| 2023-10-25 | $18.58 | $19.02 | $18.52 | $18.77 | $18.77 | 2,493,462 |
| 2023-10-24 | $18.58 | $18.78 | $18.31 | $18.69 | $18.69 | 1,967,076 |
| 2023-10-23 | $19.40 | $19.45 | $18.76 | $19.02 | $19.02 | 3,844,347 |
| 2023-10-20 | $19.26 | $19.86 | $19.16 | $19.46 | $19.46 | 3,535,007 |
| 2023-10-19 | $18.81 | $18.89 | $18.35 | $18.84 | $18.84 | 2,242,362 |
| 2023-10-18 | $19.05 | $19.09 | $18.55 | $18.85 | $18.85 | 2,621,619 |
| 2023-10-17 | $18.74 | $19.09 | $18.72 | $19.01 | $19.01 | 1,542,931 |
| 2023-10-16 | $19.45 | $19.46 | $18.55 | $18.75 | $18.75 | 2,887,414 |
| 2023-10-13 | $19.50 | $19.68 | $19.09 | $19.50 | $19.50 | 2,873,790 |
| 2023-10-12 | $18.97 | $19.19 | $18.51 | $18.72 | $18.72 | 2,252,135 |
| 2023-10-11 | $18.88 | $19.09 | $18.67 | $18.93 | $18.93 | 3,467,994 |
| 2023-10-10 | $17.94 | $18.41 | $17.75 | $18.00 | $18.00 | 3,226,067 |
| 2023-10-09 | $16.78 | $17.48 | $16.64 | $17.10 | $17.10 | 3,625,481 |
| 2023-10-06 | $15.61 | $16.13 | $15.61 | $15.95 | $15.95 | 1,634,720 |
| 2023-10-05 | $15.31 | $15.57 | $15.24 | $15.50 | $15.50 | 2,001,081 |
| 2023-10-04 | $15.25 | $15.62 | $15.15 | $15.46 | $15.46 | 2,523,083 |
| 2023-10-03 | $15.10 | $15.25 | $14.91 | $15.02 | $15.02 | 2,644,780 |
| 2023-10-02 | $15.25 | $15.39 | $15.10 | $15.26 | $15.26 | 2,855,697 |
| 2023-09-29 | $16.54 | $16.58 | $15.73 | $15.80 | $15.80 | 3,416,483 |
| 2023-09-28 | $16.32 | $16.56 | $16.06 | $16.33 | $16.33 | 3,158,948 |
| 2023-09-27 | $17.46 | $17.46 | $16.52 | $16.62 | $16.62 | 4,241,768 |
| 2023-09-26 | $18.00 | $18.23 | $17.92 | $18.18 | $18.18 | 1,253,039 |
| 2023-09-25 | $18.05 | $18.38 | $17.62 | $18.38 | $18.38 | 1,708,051 |
| 2023-09-11 | $17.18 | $17.31 | $17.10 | $17.14 | $17.14 | 1,961,847 |
| 2023-09-08 | $16.59 | $16.94 | $16.55 | $16.73 | $16.73 | 2,024,003 |
| 2023-09-07 | $16.65 | $16.75 | $16.44 | $16.48 | $16.48 | 1,246,881 |
| 2023-09-06 | $16.51 | $16.98 | $16.46 | $16.73 | $16.73 | 1,863,895 |
| 2023-09-05 | $16.77 | $16.87 | $16.48 | $16.53 | $16.53 | 1,687,333 |
| 2023-09-01 | $17.55 | $17.61 | $17.00 | $17.01 | $17.01 | 1,669,160 |
| 2023-08-31 | $17.35 | $17.42 | $16.91 | $17.00 | $17.00 | 1,884,819 |
| 2023-08-30 | $17.69 | $17.87 | $17.47 | $17.54 | $17.54 | 2,051,356 |
| 2023-08-29 | $17.17 | $17.46 | $17.10 | $17.39 | $17.39 | 1,734,118 |
| 2023-08-28 | $17.40 | $17.60 | $17.22 | $17.33 | $17.33 | 2,386,267 |
| 2023-08-25 | $17.58 | $17.66 | $17.10 | $17.30 | $17.30 | 2,278,638 |
| 2023-08-24 | $17.14 | $17.50 | $17.03 | $17.30 | $17.30 | 2,268,303 |
| 2023-08-23 | $16.72 | $17.21 | $16.71 | $17.19 | $17.15 | 4,130,498 |
| 2023-08-22 | $16.26 | $16.30 | $15.99 | $16.28 | $16.25 | 2,024,926 |
| 2023-08-21 | $16.25 | $16.31 | $15.96 | $16.25 | $16.25 | 2,643,041 |
| 2023-08-18 | $16.30 | $16.37 | $16.14 | $16.26 | $16.26 | 1,941,839 |
| 2023-08-17 | $16.59 | $16.73 | $16.39 | $16.46 | $16.46 | 4,155,969 |
| 2023-08-16 | $17.23 | $17.28 | $17.01 | $17.03 | $17.03 | 1,934,025 |
| 2023-08-15 | $17.64 | $17.80 | $17.42 | $17.48 | $17.48 | 1,885,022 |
| 2023-08-14 | $17.71 | $17.80 | $17.56 | $17.71 | $17.71 | 1,601,478 |
| 2023-08-11 | $17.89 | $18.00 | $17.80 | $17.90 | $17.90 | 1,943,364 |
| 2023-08-10 | $18.61 | $18.68 | $18.04 | $18.13 | $18.13 | 2,194,152 |
| 2023-08-09 | $18.49 | $18.49 | $18.00 | $18.23 | $18.23 | 2,017,651 |
| 2023-08-08 | $18.16 | $18.45 | $18.06 | $18.33 | $18.33 | 1,908,915 |
| 2023-08-07 | $19.00 | $19.04 | $18.51 | $18.61 | $18.61 | 2,426,208 |
| 2023-08-04 | $18.98 | $19.38 | $18.89 | $19.26 | $19.26 | 3,603,764 |
| 2023-08-03 | $19.15 | $19.39 | $19.03 | $19.08 | $19.08 | 2,791,596 |
| 2023-08-02 | $19.76 | $19.92 | $19.34 | $19.53 | $19.53 | 1,744,202 |
| 2023-08-01 | $20.48 | $20.69 | $19.88 | $19.95 | $19.95 | 3,853,807 |
| 2023-07-31 | $22.00 | $22.40 | $21.96 | $22.20 | $22.20 | 1,507,877 |
| 2023-07-28 | $22.12 | $22.20 | $21.95 | $22.02 | $22.02 | 1,273,960 |
| 2023-07-27 | $22.21 | $22.29 | $21.50 | $21.55 | $21.55 | 2,516,562 |
| 2023-07-26 | $22.46 | $22.50 | $22.12 | $22.37 | $22.37 | 1,401,244 |
| 2023-07-25 | $22.25 | $22.49 | $22.22 | $22.39 | $22.39 | 1,480,732 |
| 2023-07-24 | $22.63 | $22.66 | $22.15 | $22.24 | $22.24 | 1,319,283 |
| 2023-07-21 | $22.41 | $22.74 | $22.38 | $22.50 | $22.50 | 2,119,947 |
| 2023-07-20 | $23.18 | $23.23 | $22.58 | $22.73 | $22.73 | 1,996,611 |
| 2023-07-19 | $23.11 | $23.20 | $22.85 | $23.06 | $23.06 | 1,878,332 |
| 2023-07-18 | $22.92 | $23.25 | $22.77 | $23.04 | $23.04 | 2,703,019 |
| 2023-07-17 | $22.24 | $22.47 | $21.93 | $22.44 | $22.44 | 1,452,662 |
| 2023-07-14 | $22.45 | $22.66 | $22.25 | $22.29 | $22.29 | 2,300,689 |
| 2023-07-13 | $22.26 | $22.34 | $21.96 | $22.10 | $22.10 | 3,112,916 |
| 2023-07-12 | $21.06 | $21.92 | $21.00 | $21.81 | $21.81 | 3,182,949 |
| 2023-07-11 | $20.32 | $20.62 | $20.25 | $20.40 | $20.40 | 2,201,426 |
| 2023-07-10 | $19.76 | $20.21 | $19.67 | $20.09 | $20.09 | 1,559,911 |
| 2023-07-07 | $20.19 | $20.25 | $19.95 | $20.04 | $20.04 | 1,863,485 |
| 2023-07-06 | $20.39 | $20.52 | $19.85 | $19.88 | $19.88 | 2,397,666 |
| 2023-07-05 | $21.33 | $21.42 | $20.63 | $20.64 | $20.64 | 2,507,219 |
| 2023-07-03 | $21.18 | $21.29 | $20.97 | $21.22 | $21.22 | 1,347,539 |
| 2023-06-30 | $21.04 | $21.16 | $20.93 | $21.09 | $21.09 | 2,060,321 |
| 2023-06-29 | $20.58 | $21.14 | $20.50 | $21.05 | $21.05 | 2,248,394 |
| 2023-06-28 | $21.10 | $21.34 | $21.00 | $21.12 | $21.12 | 3,314,313 |
| 2023-06-27 | $22.17 | $22.23 | $21.43 | $21.64 | $21.64 | 2,759,163 |
| 2023-06-26 | $22.44 | $22.48 | $22.22 | $22.32 | $22.32 | 1,373,543 |
| 2023-06-23 | $22.90 | $22.97 | $22.51 | $22.54 | $22.54 | 1,638,440 |
| 2023-06-22 | $22.44 | $22.67 | $22.35 | $22.66 | $22.66 | 1,994,768 |
| 2023-06-21 | $23.27 | $23.27 | $22.86 | $22.92 | $22.92 | 3,069,278 |
| 2023-06-20 | $23.54 | $23.60 | $22.99 | $23.19 | $23.19 | 2,571,162 |
| 2023-06-16 | $24.51 | $24.61 | $24.01 | $24.16 | $24.16 | 4,446,237 |
| 2023-06-15 | $24.68 | $24.70 | $24.27 | $24.56 | $24.56 | 2,928,185 |
| 2023-06-14 | $24.60 | $24.78 | $23.97 | $24.17 | $24.17 | 2,723,976 |
| 2023-06-13 | $24.76 | $24.87 | $23.77 | $23.99 | $23.99 | 2,460,187 |
| 2023-06-12 | $24.42 | $24.49 | $24.15 | $24.40 | $24.40 | 1,744,844 |
| 2023-06-09 | $24.27 | $24.39 | $24.03 | $24.19 | $24.19 | 1,521,412 |
| 2023-06-08 | $24.47 | $24.85 | $24.39 | $24.45 | $24.45 | 2,022,347 |
| 2023-06-07 | $24.83 | $25.57 | $24.27 | $24.49 | $24.49 | 2,805,355 |
| 2023-06-06 | $24.58 | $24.65 | $24.26 | $24.60 | $24.60 | 1,494,802 |
| 2023-06-05 | $24.33 | $24.80 | $24.31 | $24.62 | $24.62 | 1,552,900 |
| 2023-06-02 | $25.09 | $25.16 | $24.33 | $24.54 | $24.54 | 2,171,499 |
| 2023-06-01 | $24.56 | $25.16 | $24.46 | $24.80 | $24.80 | 2,133,056 |
| 2023-05-31 | $24.04 | $24.53 | $23.99 | $24.20 | $24.20 | 3,594,998 |
| 2023-05-30 | $23.98 | $24.04 | $23.59 | $23.60 | $23.60 | 2,570,944 |
| 2023-05-26 | $23.88 | $23.90 | $23.32 | $23.47 | $23.47 | 1,921,809 |
| 2023-05-25 | $23.57 | $23.72 | $23.33 | $23.48 | $23.48 | 1,590,077 |
| 2023-05-24 | $24.02 | $24.05 | $23.76 | $23.89 | $23.89 | 2,295,272 |
| 2023-05-23 | $23.88 | $24.24 | $23.82 | $23.99 | $23.99 | 1,769,306 |
| 2023-05-22 | $24.24 | $24.56 | $24.24 | $24.27 | $24.27 | 2,160,267 |
| 2023-05-19 | $24.22 | $24.71 | $23.97 | $24.24 | $24.24 | 2,511,888 |
| 2023-05-18 | $24.05 | $24.31 | $23.75 | $24.13 | $24.13 | 3,099,338 |
| 2023-05-17 | $24.95 | $25.07 | $24.56 | $24.70 | $24.70 | 2,659,467 |
| 2023-05-16 | $25.27 | $25.39 | $24.73 | $24.99 | $24.99 | 3,094,354 |
| 2023-05-15 | $25.52 | $25.85 | $25.40 | $25.57 | $25.57 | 3,641,434 |
| 2023-05-12 | $24.79 | $25.77 | $24.75 | $25.54 | $25.54 | 5,036,684 |
| 2023-05-11 | $26.93 | $27.02 | $26.49 | $26.64 | $26.64 | 3,176,043 |
| 2023-05-10 | $27.62 | $27.95 | $27.26 | $27.65 | $27.65 | 2,211,303 |
| 2023-05-09 | $27.95 | $28.25 | $27.77 | $27.82 | $27.82 | 1,939,423 |
| 2023-05-08 | $28.76 | $28.87 | $28.18 | $28.26 | $28.26 | 2,300,150 |
| 2023-05-05 | $28.06 | $28.52 | $27.64 | $28.34 | $28.34 | 3,507,664 |
| 2023-05-04 | $28.78 | $30.27 | $28.55 | $29.13 | $29.13 | 7,395,086 |
| 2023-05-03 | $27.46 | $27.73 | $27.24 | $27.59 | $27.59 | 2,896,619 |
| 2023-05-02 | $26.43 | $27.48 | $26.38 | $27.44 | $27.44 | 3,907,497 |
| 2023-05-01 | $26.93 | $26.95 | $26.22 | $26.48 | $26.48 | 1,872,453 |
| 2023-04-28 | $26.51 | $26.68 | $26.19 | $26.58 | $26.58 | 3,193,837 |
| 2023-04-27 | $26.20 | $26.63 | $26.11 | $26.45 | $26.45 | 2,322,330 |
| 2023-04-26 | $27.25 | $27.32 | $25.94 | $26.41 | $26.41 | 3,677,679 |
| 2023-04-25 | $26.70 | $26.91 | $26.47 | $26.82 | $26.82 | 1,476,941 |
| 2023-04-24 | $26.88 | $27.07 | $26.61 | $26.74 | $26.74 | 2,063,213 |
| 2023-04-21 | $26.41 | $26.77 | $26.21 | $26.43 | $26.43 | 3,497,460 |
| 2023-04-20 | $26.57 | $26.94 | $26.38 | $26.58 | $26.58 | 2,955,221 |
| 2023-04-19 | $25.79 | $26.30 | $25.73 | $26.14 | $26.14 | 5,093,820 |
| 2023-04-18 | $26.99 | $27.53 | $26.89 | $27.14 | $27.14 | 2,687,064 |
| 2023-04-17 | $27.13 | $27.34 | $26.85 | $26.99 | $26.99 | 3,137,186 |
| 2023-04-14 | $27.23 | $27.64 | $27.02 | $27.61 | $27.61 | 3,964,308 |
| 2023-04-13 | $27.74 | $28.13 | $27.57 | $28.06 | $28.06 | 5,791,696 |
| 2023-04-12 | $27.38 | $27.49 | $26.83 | $26.97 | $26.97 | 4,433,726 |
| 2023-04-11 | $27.00 | $27.33 | $26.71 | $26.74 | $26.74 | 3,496,849 |
| 2023-04-10 | $26.50 | $26.88 | $26.34 | $26.64 | $26.64 | 2,671,786 |
| 2023-04-06 | $26.20 | $26.90 | $26.12 | $26.80 | $26.80 | 4,148,112 |
| 2023-04-05 | $26.49 | $26.77 | $26.13 | $26.69 | $26.69 | 7,224,838 |
| 2023-04-04 | $24.54 | $25.58 | $24.42 | $25.38 | $25.38 | 3,812,157 |
| 2023-04-03 | $24.26 | $24.65 | $24.06 | $24.48 | $24.48 | 2,660,039 |
| 2023-03-31 | $24.26 | $24.43 | $23.92 | $24.19 | $24.19 | 2,959,620 |
| 2023-03-30 | $24.19 | $24.43 | $23.80 | $24.15 | $24.15 | 4,668,899 |
| 2023-03-29 | $22.63 | $23.04 | $22.63 | $22.76 | $22.76 | 2,543,362 |
| 2023-03-28 | $22.50 | $23.06 | $22.45 | $23.00 | $23.00 | 4,437,764 |
| 2023-03-27 | $21.75 | $22.14 | $21.68 | $22.04 | $22.04 | 3,079,839 |
| 2023-03-24 | $22.14 | $22.33 | $21.89 | $22.26 | $22.26 | 3,481,354 |
| 2023-03-23 | $21.48 | $21.98 | $21.17 | $21.73 | $21.73 | 3,395,764 |
| 2023-03-22 | $21.07 | $21.39 | $20.96 | $21.04 | $21.04 | 2,754,839 |
| 2023-03-21 | $20.90 | $20.97 | $20.32 | $20.81 | $20.81 | 2,552,241 |
| 2023-03-20 | $21.17 | $21.43 | $20.63 | $21.18 | $21.18 | 5,023,245 |
| 2023-03-17 | $19.82 | $21.00 | $19.77 | $20.64 | $20.64 | 9,475,243 |
| 2023-03-16 | $19.27 | $19.56 | $18.99 | $19.55 | $19.55 | 4,157,797 |
| 2023-03-15 | $20.04 | $20.48 | $19.67 | $19.70 | $19.52 | 4,921,743 |
| 2023-03-14 | $19.12 | $19.87 | $19.00 | $19.71 | $19.53 | 4,609,971 |
| 2023-03-13 | $19.10 | $19.73 | $19.01 | $19.28 | $19.28 | 8,784,857 |
| 2023-03-10 | $17.70 | $17.99 | $17.52 | $17.61 | $17.61 | 4,381,482 |
| 2023-03-09 | $16.97 | $17.11 | $16.71 | $16.87 | $16.87 | 2,573,600 |
| 2023-03-08 | $17.04 | $17.24 | $16.81 | $16.92 | $16.92 | 2,282,010 |
| 2023-03-07 | $17.14 | $17.22 | $16.75 | $16.89 | $16.89 | 2,615,093 |
| 2023-03-06 | $17.40 | $17.53 | $17.12 | $17.29 | $17.29 | 2,567,331 |
| 2023-03-03 | $17.62 | $17.76 | $17.46 | $17.64 | $17.64 | 2,580,418 |
| 2023-03-02 | $17.00 | $17.32 | $16.99 | $17.31 | $17.31 | 2,308,315 |
| 2023-03-01 | $17.04 | $17.38 | $16.97 | $17.14 | $17.14 | 3,281,282 |
| 2023-02-28 | $16.74 | $16.94 | $16.64 | $16.66 | $16.66 | 3,226,861 |
| 2023-02-27 | $16.77 | $16.79 | $16.52 | $16.69 | $16.69 | 2,390,487 |
| 2023-02-24 | $16.63 | $16.82 | $16.51 | $16.80 | $16.80 | 2,501,080 |
| 2023-02-23 | $17.14 | $17.28 | $16.88 | $17.10 | $17.10 | 3,402,022 |
| 2023-02-22 | $16.91 | $17.10 | $16.54 | $16.91 | $16.91 | 4,524,170 |
| 2023-02-21 | $18.28 | $18.48 | $18.14 | $18.20 | $18.20 | 3,040,351 |
| 2023-02-17 | $18.21 | $18.47 | $18.01 | $18.47 | $18.47 | 3,115,881 |
| 2023-02-16 | $18.25 | $18.61 | $18.18 | $18.55 | $18.55 | 3,626,582 |
| 2023-02-15 | $18.21 | $18.61 | $18.19 | $18.48 | $18.48 | 6,105,286 |
| 2023-02-14 | $19.59 | $19.87 | $19.40 | $19.78 | $19.78 | 2,438,766 |
| 2023-02-13 | $19.62 | $19.88 | $19.54 | $19.73 | $19.73 | 1,917,374 |
| 2023-02-10 | $19.82 | $19.83 | $19.54 | $19.77 | $19.77 | 1,993,071 |
| 2023-02-09 | $20.47 | $20.56 | $19.90 | $20.00 | $20.00 | 2,493,217 |
| 2023-02-08 | $20.21 | $20.37 | $20.10 | $20.16 | $20.16 | 1,644,342 |
| 2023-02-07 | $20.42 | $20.61 | $20.16 | $20.35 | $20.35 | 2,247,124 |
| 2023-02-06 | $19.97 | $20.15 | $19.89 | $20.11 | $20.11 | 1,952,327 |
| 2023-02-03 | $20.55 | $20.88 | $20.02 | $20.09 | $20.09 | 4,192,892 |
| 2023-02-02 | $21.64 | $21.76 | $20.85 | $21.09 | $21.09 | 4,063,955 |
| 2023-02-01 | $20.92 | $21.36 | $20.62 | $21.16 | $21.16 | 2,562,596 |
| 2023-01-31 | $21.01 | $21.06 | $20.53 | $21.02 | $21.02 | 3,955,494 |
| 2023-01-30 | $21.30 | $21.53 | $21.11 | $21.12 | $21.12 | 3,429,908 |
| 2023-01-27 | $21.40 | $21.45 | $20.87 | $21.02 | $21.02 | 4,153,374 |
| 2023-01-26 | $21.98 | $22.06 | $21.56 | $21.84 | $21.84 | 2,203,079 |
| 2023-01-25 | $21.76 | $22.01 | $21.65 | $21.92 | $21.92 | 2,289,928 |
| 2023-01-24 | $22.35 | $22.35 | $21.50 | $21.99 | $21.99 | 2,526,274 |
| 2023-01-23 | $22.35 | $22.73 | $21.97 | $22.56 | $22.56 | 2,679,192 |
| 2023-01-20 | $22.12 | $22.63 | $22.09 | $22.61 | $22.61 | 2,507,453 |
| 2023-01-19 | $22.13 | $22.56 | $22.00 | $22.29 | $22.29 | 2,892,191 |
| 2023-01-18 | $22.64 | $22.71 | $22.03 | $22.04 | $22.04 | 2,242,857 |
| 2023-01-17 | $22.58 | $22.67 | $22.02 | $22.09 | $22.09 | 3,936,829 |
| 2023-01-13 | $23.00 | $23.37 | $22.74 | $23.18 | $23.18 | 3,377,654 |
| 2023-01-12 | $22.67 | $22.69 | $22.12 | $22.64 | $22.64 | 3,208,713 |
| 2023-01-11 | $22.19 | $22.28 | $21.71 | $22.01 | $22.01 | 2,773,756 |
| 2023-01-10 | $21.69 | $21.98 | $21.62 | $21.94 | $21.94 | 2,153,805 |
| 2023-01-09 | $22.17 | $22.22 | $21.31 | $21.32 | $21.32 | 2,365,941 |
| 2023-01-06 | $21.46 | $21.59 | $21.18 | $21.47 | $21.47 | 2,832,042 |
| 2023-01-05 | $20.61 | $21.12 | $20.54 | $21.12 | $21.12 | 2,047,115 |
| 2023-01-04 | $20.86 | $21.42 | $20.73 | $21.37 | $21.37 | 3,679,661 |
| 2023-01-03 | $19.93 | $20.46 | $19.93 | $20.16 | $20.16 | 2,830,505 |
| 2022-12-30 | $19.39 | $19.52 | $19.15 | $19.42 | $19.42 | 1,449,477 |
| 2022-12-29 | $19.77 | $19.88 | $19.42 | $19.43 | $19.43 | 1,849,044 |
| 2022-12-28 | $19.68 | $19.69 | $19.20 | $19.36 | $19.36 | 1,479,168 |
| 2022-12-27 | $19.50 | $20.10 | $19.36 | $19.71 | $19.71 | 1,390,081 |
| 2022-12-23 | $19.64 | $19.67 | $19.32 | $19.43 | $19.43 | 1,285,395 |
| 2022-12-22 | $19.28 | $19.45 | $19.05 | $19.44 | $19.44 | 1,698,118 |
| 2022-12-21 | $19.30 | $19.67 | $19.28 | $19.59 | $19.59 | 1,803,714 |
| 2022-12-20 | $19.17 | $19.30 | $19.00 | $19.15 | $19.15 | 2,815,307 |
| 2022-12-19 | $19.38 | $19.59 | $18.74 | $18.89 | $18.89 | 2,779,542 |
| 2022-12-16 | $18.61 | $18.88 | $18.41 | $18.72 | $18.72 | 4,088,905 |
| 2022-12-15 | $18.77 | $19.06 | $18.49 | $18.71 | $18.71 | 2,797,374 |
| 2022-12-14 | $19.49 | $19.87 | $19.25 | $19.51 | $19.51 | 3,807,459 |
| 2022-12-13 | $19.36 | $19.59 | $19.04 | $19.31 | $19.31 | 4,145,754 |
| 2022-12-12 | $18.29 | $18.66 | $18.18 | $18.59 | $18.59 | 2,792,575 |
| 2022-12-09 | $18.92 | $19.20 | $18.47 | $18.48 | $18.48 | 2,552,562 |
| 2022-12-08 | $18.96 | $19.07 | $18.66 | $18.79 | $18.79 | 2,494,279 |
| 2022-12-07 | $18.85 | $19.18 | $18.70 | $18.71 | $18.71 | 2,377,363 |
| 2022-12-06 | $18.86 | $18.93 | $18.49 | $18.55 | $18.55 | 2,772,025 |
| 2022-12-05 | $18.49 | $18.92 | $18.39 | $18.42 | $18.42 | 3,057,093 |
| 2022-12-02 | $18.30 | $18.75 | $18.24 | $18.66 | $18.66 | 1,992,383 |
| 2022-12-01 | $18.62 | $18.85 | $18.30 | $18.81 | $18.81 | 3,160,544 |
| 2022-11-30 | $18.25 | $18.47 | $17.93 | $18.33 | $18.33 | 4,139,747 |
| 2022-11-29 | $17.63 | $18.01 | $17.52 | $17.81 | $17.81 | 2,338,784 |
| 2022-11-28 | $18.13 | $18.18 | $17.29 | $17.36 | $17.36 | 2,769,433 |
| 2022-11-25 | $18.47 | $18.56 | $18.06 | $18.16 | $18.16 | 1,414,279 |
| 2022-11-23 | $18.35 | $18.42 | $17.82 | $18.30 | $18.30 | 2,899,027 |
| 2022-11-22 | $17.56 | $18.15 | $17.53 | $18.11 | $18.11 | 4,674,291 |
| 2022-11-21 | $17.17 | $17.28 | $17.07 | $17.15 | $17.15 | 1,654,694 |
| 2022-11-18 | $17.09 | $17.23 | $16.92 | $17.18 | $17.18 | 2,124,735 |
| 2022-11-17 | $17.21 | $17.34 | $17.06 | $17.29 | $17.29 | 2,284,851 |
| 2022-11-16 | $17.50 | $17.92 | $17.46 | $17.54 | $17.54 | 2,795,187 |
| 2022-11-15 | $18.11 | $18.15 | $17.51 | $17.75 | $17.75 | 2,747,132 |
| 2022-11-14 | $17.78 | $18.11 | $17.76 | $17.94 | $17.94 | 2,047,499 |
| 2022-11-11 | $18.41 | $18.41 | $17.65 | $17.98 | $17.98 | 4,103,787 |
| 2022-11-10 | $17.59 | $17.88 | $17.13 | $17.85 | $17.85 | 7,732,227 |
| 2022-11-09 | $16.48 | $16.72 | $16.23 | $16.34 | $16.34 | 5,130,558 |
| 2022-11-08 | $15.00 | $16.28 | $14.93 | $16.25 | $16.25 | 5,349,351 |
| 2022-11-07 | $14.75 | $15.05 | $14.67 | $14.87 | $14.87 | 2,907,935 |
| 2022-11-04 | $13.65 | $14.65 | $13.65 | $14.62 | $14.62 | 6,150,205 |
| 2022-11-03 | $12.83 | $13.04 | $12.69 | $12.85 | $12.85 | 3,509,033 |
| 2022-11-02 | $13.41 | $13.65 | $12.73 | $12.76 | $12.76 | 4,136,203 |
| 2022-11-01 | $13.41 | $13.47 | $13.18 | $13.31 | $13.31 | 2,379,450 |
| 2022-10-31 | $13.16 | $13.31 | $13.01 | $13.05 | $13.05 | 1,924,834 |
| 2022-10-28 | $13.21 | $13.53 | $13.12 | $13.49 | $13.49 | 2,626,371 |
| 2022-10-27 | $13.52 | $13.73 | $13.40 | $13.46 | $13.46 | 2,418,638 |
| 2022-10-26 | $13.47 | $13.63 | $13.36 | $13.49 | $13.49 | 2,574,825 |
| 2022-10-25 | $12.99 | $13.35 | $12.95 | $13.21 | $13.21 | 2,561,745 |
| 2022-10-24 | $12.94 | $13.06 | $12.76 | $13.05 | $13.05 | 2,780,699 |
| 2022-10-21 | $12.70 | $13.22 | $12.70 | $13.17 | $13.17 | 4,155,201 |
| 2022-10-20 | $12.61 | $13.03 | $12.60 | $12.75 | $12.75 | 3,129,543 |
| 2022-10-19 | $12.60 | $12.68 | $12.45 | $12.55 | $12.55 | 2,476,346 |
| 2022-10-18 | $13.08 | $13.11 | $12.80 | $12.98 | $12.98 | 1,679,334 |
| 2022-10-17 | $12.89 | $13.14 | $12.85 | $12.97 | $12.97 | 3,140,566 |
| 2022-10-14 | $12.98 | $13.04 | $12.29 | $12.38 | $12.38 | 4,378,103 |
| 2022-10-13 | $12.77 | $13.39 | $12.56 | $13.19 | $13.19 | 3,398,138 |
| 2022-10-12 | $13.70 | $13.86 | $13.42 | $13.53 | $13.53 | 2,362,027 |
| 2022-10-11 | $14.04 | $14.25 | $13.80 | $13.84 | $13.84 | 2,728,723 |
| 2022-10-10 | $14.15 | $14.36 | $13.97 | $13.98 | $13.98 | 1,802,234 |
| 2022-10-07 | $14.46 | $14.75 | $14.40 | $14.44 | $14.44 | 4,976,481 |
| 2022-10-06 | $14.61 | $14.83 | $14.51 | $14.74 | $14.74 | 2,254,186 |
| 2022-10-05 | $14.52 | $14.64 | $14.26 | $14.62 | $14.62 | 3,378,889 |
| 2022-10-04 | $14.87 | $15.35 | $14.80 | $14.96 | $14.96 | 4,926,395 |
| 2022-10-03 | $14.12 | $14.41 | $14.01 | $14.30 | $14.30 | 2,796,724 |
| 2022-09-30 | $13.52 | $14.09 | $13.52 | $13.82 | $13.82 | 3,284,024 |
| 2022-09-29 | $14.04 | $14.07 | $13.54 | $13.80 | $13.80 | 3,369,323 |
| 2022-09-28 | $13.43 | $13.70 | $13.28 | $13.65 | $13.65 | 4,711,994 |
| 2022-09-27 | $12.64 | $12.95 | $12.62 | $12.71 | $12.71 | 2,948,925 |
| 2022-09-26 | $12.14 | $12.50 | $12.06 | $12.26 | $12.26 | 4,043,258 |
| 2022-09-23 | $12.29 | $12.38 | $11.94 | $12.16 | $12.16 | 4,426,662 |
| 2022-09-22 | $12.94 | $13.17 | $12.86 | $13.04 | $13.04 | 2,215,967 |
| 2022-09-21 | $12.86 | $13.29 | $12.66 | $12.86 | $12.86 | 3,211,786 |
| 2022-09-20 | $12.83 | $12.85 | $12.56 | $12.78 | $12.78 | 1,706,324 |
| 2022-09-19 | $12.64 | $13.11 | $12.58 | $13.09 | $13.09 | 3,064,614 |
| 2022-09-16 | $12.49 | $13.21 | $12.44 | $12.85 | $12.85 | 5,246,678 |
| 2022-09-15 | $13.20 | $13.42 | $12.94 | $13.19 | $13.19 | 2,987,986 |
| 2022-09-14 | $13.51 | $13.61 | $13.36 | $13.40 | $13.40 | 1,488,487 |
| 2022-09-13 | $13.47 | $13.75 | $13.35 | $13.42 | $13.42 | 2,905,868 |
| 2022-09-12 | $14.21 | $14.29 | $13.94 | $14.09 | $14.09 | 2,710,888 |
| 2022-09-09 | $13.86 | $14.13 | $13.79 | $14.10 | $14.10 | 2,242,234 |
| 2022-09-08 | $13.41 | $13.76 | $13.28 | $13.57 | $13.57 | 2,958,089 |
| 2022-09-07 | $13.25 | $13.69 | $13.08 | $13.51 | $13.51 | 4,116,914 |
| 2022-09-06 | $13.83 | $13.98 | $13.16 | $13.18 | $13.18 | 3,900,631 |
| 2022-09-02 | $13.38 | $13.70 | $13.22 | $13.48 | $13.48 | 2,868,718 |
| 2022-09-01 | $13.04 | $13.33 | $12.83 | $12.96 | $12.96 | 4,656,181 |
| 2022-08-31 | $13.57 | $13.76 | $13.45 | $13.48 | $13.48 | 2,842,767 |
| 2022-08-30 | $14.10 | $14.11 | $13.56 | $13.71 | $13.71 | 4,038,218 |
| 2022-08-29 | $14.21 | $14.54 | $14.16 | $14.28 | $14.28 | 1,888,086 |
| 2022-08-26 | $15.20 | $15.34 | $14.32 | $14.42 | $14.42 | 3,216,812 |
| 2022-08-25 | $15.34 | $15.34 | $15.05 | $15.22 | $15.22 | 2,193,422 |
| 2022-08-24 | $15.13 | $15.43 | $15.07 | $15.40 | $15.11 | 2,052,719 |
| 2022-08-23 | $15.02 | $15.48 | $15.00 | $15.23 | $14.94 | 3,160,385 |
| 2022-08-22 | $14.71 | $15.09 | $14.71 | $14.84 | $14.56 | 2,403,203 |
| 2022-08-19 | $15.01 | $15.10 | $14.78 | $14.97 | $14.69 | 2,136,204 |
| 2022-08-18 | $15.34 | $15.47 | $15.24 | $15.34 | $15.05 | 1,315,796 |
| 2022-08-17 | $15.80 | $15.81 | $15.16 | $15.35 | $15.06 | 1,973,745 |
| 2022-08-16 | $15.99 | $16.10 | $15.81 | $15.93 | $15.63 | 1,521,994 |
| 2022-08-15 | $15.68 | $15.91 | $15.57 | $15.88 | $15.58 | 1,812,486 |
| 2022-08-12 | $15.73 | $15.95 | $15.67 | $15.93 | $15.63 | 1,501,028 |
| 2022-08-11 | $16.07 | $16.20 | $15.71 | $15.73 | $15.43 | 1,812,198 |
| 2022-08-10 | $16.22 | $16.32 | $15.91 | $15.99 | $15.69 | 2,021,609 |
| 2022-08-09 | $16.34 | $16.45 | $15.83 | $16.14 | $15.83 | 2,024,633 |
| 2022-08-08 | $15.50 | $16.29 | $15.49 | $16.11 | $15.81 | 5,520,683 |
| 2022-08-05 | $14.21 | $15.00 | $14.08 | $14.99 | $14.71 | 4,099,888 |
| 2022-08-04 | $13.98 | $14.40 | $13.87 | $14.23 | $13.96 | 3,203,535 |
| 2022-08-03 | $14.11 | $14.16 | $13.76 | $13.83 | $13.57 | 2,990,963 |
| 2022-08-02 | $14.55 | $15.01 | $14.09 | $14.13 | $13.86 | 4,377,435 |
| 2022-08-01 | $14.79 | $14.88 | $14.57 | $14.65 | $14.37 | 2,040,232 |
| 2022-07-29 | $14.84 | $14.94 | $14.52 | $14.71 | $14.43 | 2,965,217 |
| 2022-07-28 | $15.23 | $15.28 | $14.71 | $14.86 | $14.58 | 2,721,776 |
| 2022-07-27 | $14.42 | $14.62 | $14.14 | $14.52 | $14.25 | 2,446,223 |
| 2022-07-26 | $14.08 | $14.38 | $14.03 | $14.37 | $14.10 | 1,842,980 |
| 2022-07-25 | $14.27 | $14.28 | $13.85 | $13.95 | $13.69 | 2,110,563 |
| 2022-07-22 | $14.66 | $14.92 | $14.11 | $14.15 | $13.88 | 2,458,815 |
| 2022-07-21 | $13.74 | $14.11 | $13.72 | $14.10 | $13.83 | 2,602,330 |
| 2022-07-20 | $13.92 | $14.17 | $13.66 | $13.66 | $13.40 | 1,858,258 |
| 2022-07-19 | $13.91 | $14.26 | $13.87 | $14.14 | $13.87 | 2,938,263 |
| 2022-07-18 | $14.08 | $14.24 | $13.87 | $13.88 | $13.62 | 3,773,784 |
| 2022-07-15 | $13.79 | $13.89 | $13.47 | $13.74 | $13.48 | 3,023,956 |
| 2022-07-14 | $14.31 | $14.36 | $13.64 | $13.76 | $13.50 | 4,305,014 |
| 2022-07-13 | $14.38 | $15.33 | $14.38 | $15.11 | $14.82 | 3,742,955 |
| 2022-07-12 | $14.58 | $14.81 | $14.37 | $14.50 | $14.23 | 2,422,806 |
| 2022-07-11 | $14.66 | $14.89 | $14.59 | $14.64 | $14.36 | 1,479,082 |
| 2022-07-08 | $15.16 | $15.31 | $14.83 | $14.88 | $14.60 | 2,815,274 |
| 2022-07-07 | $14.81 | $15.02 | $14.57 | $14.66 | $14.38 | 2,468,157 |
| 2022-07-06 | $14.66 | $14.79 | $14.28 | $14.74 | $14.46 | 2,833,247 |
| 2022-07-05 | $14.63 | $14.83 | $14.11 | $14.46 | $14.19 | 3,251,431 |
| 2022-07-01 | $14.54 | $15.23 | $14.42 | $15.19 | $14.90 | 2,232,332 |
| 2022-06-30 | $15.18 | $15.32 | $14.76 | $14.79 | $14.51 | 2,204,142 |
| 2022-06-29 | $15.92 | $16.02 | $15.29 | $15.46 | $15.17 | 2,078,194 |
| 2022-06-28 | $16.00 | $16.08 | $15.70 | $15.72 | $15.42 | 2,587,638 |
| 2022-06-27 | $15.89 | $16.02 | $15.69 | $15.94 | $15.64 | 1,802,787 |
| 2022-06-24 | $15.23 | $15.80 | $15.07 | $15.59 | $15.30 | 2,658,303 |
| 2022-06-23 | $15.46 | $15.78 | $15.01 | $15.12 | $14.83 | 2,780,925 |
| 2022-06-22 | $15.97 | $16.36 | $15.76 | $15.82 | $15.52 | 2,402,819 |
| 2022-06-21 | $16.12 | $16.58 | $15.98 | $16.19 | $15.88 | 2,746,292 |
| 2022-06-17 | $16.14 | $16.18 | $15.72 | $15.94 | $15.64 | 5,449,384 |
| 2022-06-16 | $15.86 | $16.36 | $15.53 | $16.14 | $15.83 | 4,548,793 |
| 2022-06-15 | $16.37 | $16.53 | $15.50 | $15.93 | $15.63 | 4,332,832 |
| 2022-06-14 | $16.07 | $16.14 | $15.48 | $15.69 | $15.39 | 2,262,600 |
| 2022-06-13 | $16.85 | $16.93 | $16.05 | $16.11 | $15.81 | 3,248,329 |
| 2022-06-10 | $16.32 | $17.77 | $16.32 | $17.63 | $17.30 | 3,700,664 |
| 2022-06-09 | $17.10 | $17.15 | $16.69 | $16.81 | $16.49 | 1,911,770 |
| 2022-06-08 | $17.31 | $17.55 | $17.17 | $17.48 | $17.15 | 2,170,194 |
| 2022-06-07 | $17.31 | $17.55 | $17.04 | $17.49 | $17.16 | 2,320,552 |
| 2022-06-06 | $17.90 | $17.99 | $17.40 | $17.76 | $17.42 | 1,730,391 |
| 2022-06-03 | $17.77 | $18.00 | $17.64 | $17.83 | $17.49 | 1,834,855 |
| 2022-06-02 | $17.65 | $18.40 | $17.63 | $18.22 | $17.88 | 2,313,521 |
| 2022-06-01 | $17.27 | $17.45 | $17.05 | $17.30 | $16.97 | 1,975,509 |
| 2022-05-31 | $18.13 | $18.15 | $17.10 | $17.18 | $16.85 | 3,098,905 |
| 2022-05-27 | $17.87 | $17.95 | $17.71 | $17.81 | $17.47 | 2,110,831 |
| 2022-05-26 | $17.59 | $17.81 | $17.54 | $17.71 | $17.37 | 2,408,442 |
| 2022-05-25 | $17.57 | $17.75 | $17.36 | $17.63 | $17.30 | 1,713,771 |
| 2022-05-24 | $17.87 | $18.19 | $17.70 | $17.98 | $17.64 | 3,332,110 |
| 2022-05-23 | $18.15 | $18.32 | $17.60 | $17.74 | $17.40 | 1,815,669 |
| 2022-05-20 | $17.86 | $17.97 | $17.45 | $17.74 | $17.40 | 2,076,097 |
| 2022-05-19 | $17.62 | $18.16 | $17.53 | $18.07 | $17.73 | 3,542,653 |
| 2022-05-18 | $17.31 | $17.54 | $17.01 | $17.04 | $16.72 | 2,119,928 |
| 2022-05-17 | $17.87 | $17.94 | $17.41 | $17.49 | $17.16 | 2,319,680 |
| 2022-05-16 | $16.80 | $17.79 | $16.80 | $17.75 | $17.41 | 4,218,945 |
| 2022-05-13 | $16.33 | $17.20 | $16.33 | $17.15 | $16.83 | 3,189,336 |
| 2022-05-12 | $16.33 | $16.69 | $15.87 | $16.27 | $15.96 | 4,146,664 |
| 2022-05-11 | $17.32 | $17.76 | $17.06 | $17.11 | $16.79 | 3,435,325 |
| 2022-05-10 | $17.95 | $18.16 | $16.87 | $17.26 | $16.93 | 3,454,659 |
| 2022-05-09 | $18.27 | $18.33 | $17.75 | $17.77 | $17.43 | 3,722,411 |
| 2022-05-06 | $19.48 | $19.59 | $19.00 | $19.22 | $18.86 | 3,000,937 |
| 2022-05-05 | $21.45 | $21.48 | $19.72 | $19.94 | $19.56 | 2,779,428 |
| 2022-05-04 | $20.49 | $21.16 | $20.28 | $21.08 | $20.68 | 2,835,191 |
| 2022-05-03 | $19.95 | $20.64 | $19.95 | $20.47 | $20.08 | 1,633,613 |
| 2022-05-02 | $19.76 | $20.10 | $19.34 | $20.01 | $19.63 | 2,301,840 |
| 2022-04-29 | $21.03 | $21.27 | $20.41 | $20.42 | $20.03 | 2,592,216 |
| 2022-04-28 | $20.34 | $20.73 | $20.20 | $20.69 | $20.30 | 2,267,704 |
| 2022-04-27 | $20.55 | $20.79 | $20.30 | $20.42 | $20.03 | 2,018,623 |
| 2022-04-26 | $20.82 | $21.06 | $20.21 | $20.42 | $20.03 | 2,117,758 |
| 2022-04-25 | $20.21 | $20.71 | $19.92 | $20.42 | $20.03 | 2,901,803 |
| 2022-04-22 | $21.38 | $21.74 | $20.90 | $21.17 | $20.77 | 2,607,946 |
| 2022-04-21 | $22.30 | $22.30 | $21.47 | $21.77 | $21.36 | 2,659,717 |
| 2022-04-20 | $22.32 | $22.77 | $22.07 | $22.69 | $22.26 | 2,177,515 |
| 2022-04-19 | $23.90 | $23.99 | $22.35 | $22.57 | $22.14 | 3,747,691 |
| 2022-04-18 | $24.11 | $24.97 | $23.94 | $24.30 | $23.84 | 2,725,169 |
| 2022-04-14 | $23.51 | $23.73 | $23.16 | $23.68 | $23.23 | 2,515,974 |
| 2022-04-13 | $23.80 | $24.15 | $23.57 | $23.89 | $23.44 | 1,752,183 |
| 2022-04-12 | $23.93 | $24.23 | $23.22 | $23.58 | $23.13 | 2,644,686 |
| 2022-04-11 | $24.40 | $24.41 | $22.85 | $23.12 | $22.68 | 3,360,571 |
| 2022-04-08 | $23.58 | $23.93 | $23.40 | $23.67 | $23.22 | 2,346,990 |
| 2022-04-07 | $23.24 | $23.48 | $22.98 | $23.22 | $22.78 | 2,129,454 |
| 2022-04-06 | $23.33 | $23.59 | $22.75 | $23.00 | $22.56 | 2,327,637 |
| 2022-04-05 | $24.24 | $24.62 | $23.35 | $23.48 | $23.04 | 2,531,696 |
| 2022-04-04 | $24.33 | $24.61 | $23.47 | $24.08 | $23.62 | 3,243,889 |
| 2022-04-01 | $23.33 | $24.50 | $23.30 | $24.47 | $24.01 | 2,104,797 |
| 2022-03-31 | $24.01 | $24.29 | $23.68 | $23.69 | $23.24 | 2,150,711 |
| 2022-03-30 | $23.69 | $24.06 | $23.62 | $23.95 | $23.50 | 2,236,627 |
| 2022-03-29 | $22.65 | $23.52 | $22.48 | $23.49 | $23.05 | 3,096,933 |
| 2022-03-28 | $23.52 | $23.73 | $23.10 | $23.21 | $22.77 | 2,291,240 |
| 2022-03-25 | $23.84 | $24.18 | $23.64 | $24.15 | $23.69 | 1,887,040 |
| 2022-03-24 | $24.85 | $25.27 | $24.33 | $24.39 | $23.93 | 4,601,606 |
| 2022-03-23 | $23.65 | $24.28 | $23.42 | $24.26 | $23.80 | 4,665,565 |
| 2022-03-22 | $23.74 | $23.74 | $23.02 | $23.36 | $22.92 | 2,372,180 |
| 2022-03-21 | $23.36 | $24.09 | $23.32 | $23.76 | $23.31 | 2,548,134 |
| 2022-03-18 | $23.81 | $23.94 | $23.29 | $23.43 | $22.99 | 8,006,148 |
| 2022-03-17 | $23.95 | $24.63 | $23.44 | $23.89 | $23.44 | 5,605,351 |
| 2022-03-16 | $23.79 | $24.13 | $22.78 | $23.32 | $22.88 | 7,250,305 |
| 2022-03-15 | $23.18 | $24.19 | $23.14 | $23.84 | $23.39 | 5,205,899 |
| 2022-03-14 | $24.56 | $24.77 | $23.75 | $24.20 | $23.74 | 3,747,990 |
| 2022-03-11 | $24.95 | $25.71 | $24.73 | $25.53 | $25.05 | 3,764,351 |
| 2022-03-10 | $25.33 | $26.00 | $25.25 | $25.69 | $25.20 | 5,485,552 |
| 2022-03-09 | $24.35 | $25.18 | $24.18 | $25.10 | $24.49 | 5,114,526 |
| 2022-03-08 | $26.28 | $26.96 | $24.88 | $25.76 | $25.13 | 7,309,841 |
| 2022-03-07 | $26.49 | $26.55 | $25.01 | $25.55 | $24.93 | 6,670,164 |
| 2022-03-04 | $24.09 | $25.40 | $24.09 | $25.07 | $24.46 | 4,895,483 |
| 2022-03-03 | $23.96 | $24.10 | $23.45 | $23.85 | $23.27 | 3,849,178 |
| 2022-03-02 | $24.37 | $24.51 | $23.63 | $24.01 | $23.42 | 3,637,569 |
| 2022-03-01 | $24.05 | $24.80 | $23.92 | $24.73 | $24.13 | 4,842,824 |
| 2022-02-28 | $23.09 | $23.88 | $22.71 | $23.24 | $22.67 | 6,746,395 |
| 2022-02-25 | $21.80 | $22.00 | $21.55 | $21.84 | $21.31 | 2,808,142 |
| 2022-02-24 | $23.29 | $23.49 | $21.70 | $22.15 | $21.61 | 5,969,721 |
| 2022-02-23 | $22.00 | $23.06 | $21.90 | $22.81 | $22.25 | 4,355,322 |
| 2022-02-22 | $22.18 | $22.80 | $21.90 | $21.98 | $21.44 | 3,019,534 |
| 2022-02-18 | $22.27 | $22.35 | $21.83 | $22.00 | $21.46 | 3,210,619 |
| 2022-02-17 | $22.22 | $22.53 | $21.77 | $22.26 | $21.72 | 4,432,049 |
| 2022-02-16 | $21.36 | $21.77 | $21.17 | $21.44 | $20.92 | 3,085,811 |
| 2022-02-15 | $20.91 | $21.21 | $20.59 | $21.12 | $20.60 | 3,309,905 |
| 2022-02-14 | $21.10 | $21.58 | $20.90 | $21.51 | $20.98 | 4,802,061 |
| 2022-02-11 | $19.43 | $20.91 | $19.40 | $20.51 | $20.01 | 3,842,736 |
| 2022-02-10 | $19.82 | $20.19 | $19.23 | $19.37 | $18.90 | 2,031,771 |
| 2022-02-09 | $19.98 | $20.22 | $19.87 | $19.99 | $19.50 | 2,868,649 |
| 2022-02-08 | $19.66 | $20.06 | $19.57 | $20.06 | $19.57 | 2,721,061 |
| 2022-02-07 | $19.04 | $19.55 | $18.77 | $19.40 | $18.93 | 2,107,275 |
| 2022-02-04 | $18.67 | $19.16 | $18.67 | $18.88 | $18.42 | 1,977,651 |
| 2022-02-03 | $18.88 | $19.04 | $18.59 | $18.62 | $18.17 | 2,426,335 |
| 2022-02-02 | $19.02 | $19.34 | $18.91 | $19.07 | $18.60 | 3,330,040 |
| 2022-02-01 | $19.26 | $19.42 | $18.87 | $19.21 | $18.74 | 4,125,526 |
| 2022-01-31 | $18.35 | $18.72 | $18.16 | $18.58 | $18.13 | 2,994,389 |
| 2022-01-28 | $18.00 | $18.14 | $17.78 | $17.94 | $17.50 | 2,399,133 |
| 2022-01-27 | $18.42 | $18.75 | $18.18 | $18.28 | $17.83 | 3,053,187 |
| 2022-01-26 | $20.01 | $20.27 | $19.01 | $19.11 | $18.64 | 3,071,483 |
| 2022-01-25 | $19.88 | $20.48 | $19.71 | $20.37 | $19.87 | 2,093,858 |
| 2022-01-24 | $19.91 | $20.03 | $19.33 | $19.91 | $19.42 | 2,703,030 |
| 2022-01-21 | $20.82 | $20.99 | $20.14 | $20.25 | $19.76 | 2,899,529 |
| 2022-01-20 | $21.24 | $21.24 | $20.61 | $20.69 | $20.18 | 3,183,255 |
| 2022-01-19 | $18.88 | $20.94 | $18.81 | $20.78 | $20.27 | 5,417,179 |
| 2022-01-18 | $19.15 | $19.36 | $18.46 | $18.52 | $18.07 | 5,501,272 |
| 2022-01-14 | $20.24 | $20.34 | $19.90 | $20.04 | $19.55 | 1,703,362 |
| 2022-01-13 | $20.59 | $20.69 | $20.23 | $20.28 | $19.78 | 1,803,853 |
| 2022-01-12 | $20.55 | $20.87 | $20.28 | $20.82 | $20.31 | 3,286,671 |
| 2022-01-11 | $19.66 | $20.43 | $19.52 | $20.38 | $19.88 | 3,944,218 |
| 2022-01-10 | $19.01 | $19.20 | $18.69 | $19.12 | $18.65 | 2,562,614 |
| 2022-01-07 | $19.09 | $19.18 | $18.87 | $19.10 | $18.63 | 3,982,215 |
| 2022-01-06 | $19.04 | $19.16 | $18.78 | $18.93 | $18.47 | 3,462,699 |
| 2022-01-05 | $20.08 | $20.24 | $19.44 | $19.47 | $18.99 | 2,951,492 |
| 2022-01-04 | $19.98 | $20.23 | $19.64 | $19.71 | $19.23 | 3,043,045 |
| 2022-01-03 | $20.48 | $20.56 | $19.95 | $20.07 | $19.58 | 2,216,965 |
| 2021-12-31 | $20.88 | $21.12 | $20.68 | $20.98 | $20.47 | 1,748,107 |
| 2021-12-30 | $20.21 | $20.85 | $20.07 | $20.80 | $20.29 | 2,343,657 |
| 2021-12-29 | $19.71 | $20.06 | $19.63 | $20.04 | $19.55 | 2,177,902 |
| 2021-12-28 | $20.35 | $20.54 | $19.78 | $19.79 | $19.31 | 1,798,505 |
| 2021-12-27 | $19.95 | $20.16 | $19.87 | $20.13 | $19.64 | 1,495,751 |
| 2021-12-23 | $20.19 | $20.29 | $19.91 | $20.11 | $19.62 | 1,548,008 |
| 2021-12-22 | $20.19 | $20.36 | $19.85 | $20.24 | $19.75 | 2,243,092 |
| 2021-12-21 | $20.49 | $20.58 | $19.79 | $20.17 | $19.68 | 2,890,060 |
| 2021-12-20 | $20.00 | $20.26 | $19.78 | $20.11 | $19.62 | 2,084,792 |
| 2021-12-17 | $20.41 | $20.62 | $19.77 | $20.00 | $19.51 | 6,786,431 |
| 2021-12-16 | $19.32 | $20.33 | $19.31 | $20.30 | $19.80 | 3,244,590 |
| 2021-12-15 | $19.12 | $19.26 | $18.73 | $19.08 | $18.61 | 3,541,945 |
| 2021-12-14 | $19.12 | $19.63 | $18.99 | $19.43 | $18.96 | 3,399,026 |
| 2021-12-13 | $18.91 | $19.33 | $18.80 | $19.24 | $18.77 | 3,567,123 |
| 2021-12-10 | $19.60 | $19.61 | $19.04 | $19.15 | $18.68 | 2,220,516 |
| 2021-12-09 | $19.81 | $19.86 | $19.28 | $19.45 | $18.98 | 2,390,297 |
| 2021-12-08 | $19.99 | $20.00 | $19.65 | $19.91 | $19.42 | 1,909,198 |
| 2021-12-07 | $20.46 | $20.62 | $19.75 | $19.86 | $19.38 | 3,567,291 |
| 2021-12-06 | $21.04 | $21.14 | $20.79 | $20.92 | $20.41 | 1,963,064 |
| 2021-12-03 | $20.81 | $21.13 | $20.47 | $20.94 | $20.43 | 2,830,940 |
| 2021-12-02 | $21.40 | $21.59 | $20.29 | $20.43 | $19.93 | 4,484,624 |
| 2021-12-01 | $22.47 | $22.47 | $21.11 | $21.11 | $20.59 | 4,744,113 |
| 2021-11-30 | $21.38 | $21.73 | $20.80 | $20.94 | $20.43 | 4,268,349 |
| 2021-11-29 | $19.94 | $20.23 | $19.79 | $20.15 | $19.66 | 1,666,498 |
| 2021-11-26 | $20.16 | $20.17 | $19.55 | $19.85 | $19.37 | 1,776,233 |
| 2021-11-24 | $19.98 | $20.26 | $19.91 | $20.17 | $19.68 | 1,563,495 |
| 2021-11-23 | $20.28 | $20.46 | $19.92 | $20.24 | $19.75 | 2,902,648 |
| 2021-11-22 | $20.27 | $20.82 | $20.12 | $20.64 | $20.14 | 2,988,076 |
| 2021-11-19 | $20.71 | $20.90 | $20.63 | $20.75 | $20.24 | 2,138,167 |
| 2021-11-18 | $20.85 | $21.06 | $20.56 | $20.68 | $20.18 | 1,556,371 |
| 2021-11-17 | $21.21 | $21.29 | $20.96 | $20.98 | $20.47 | 1,631,434 |
| 2021-11-16 | $21.14 | $21.31 | $20.80 | $20.87 | $20.36 | 2,005,171 |
| 2021-11-15 | $20.72 | $21.14 | $20.69 | $21.03 | $20.52 | 1,830,909 |
| 2021-11-12 | $20.57 | $21.03 | $20.46 | $20.81 | $20.30 | 2,286,266 |
| 2021-11-11 | $21.73 | $21.80 | $20.77 | $20.77 | $20.26 | 5,535,704 |
| 2021-11-10 | $20.22 | $20.68 | $19.96 | $20.05 | $19.56 | 5,149,209 |
| 2021-11-09 | $18.98 | $19.13 | $18.62 | $19.13 | $18.66 | 2,377,544 |
| 2021-11-08 | $19.02 | $19.03 | $18.73 | $18.75 | $18.29 | 1,724,864 |
| 2021-11-05 | $18.68 | $18.91 | $18.42 | $18.89 | $18.43 | 2,190,753 |
| 2021-11-04 | $18.91 | $19.02 | $18.44 | $18.57 | $18.12 | 2,489,990 |
| 2021-11-03 | $18.29 | $18.56 | $17.92 | $18.43 | $17.98 | 3,412,031 |
| 2021-11-02 | $18.50 | $18.61 | $18.30 | $18.46 | $18.01 | 1,774,461 |
| 2021-11-01 | $18.47 | $18.61 | $18.22 | $18.50 | $18.05 | 985,556 |
| 2021-10-29 | $18.82 | $18.91 | $18.47 | $18.48 | $18.03 | 3,043,453 |
| 2021-10-28 | $19.59 | $19.64 | $19.01 | $19.01 | $18.55 | 3,703,932 |
| 2021-10-27 | $19.47 | $19.70 | $19.25 | $19.32 | $18.85 | 2,102,706 |
| 2021-10-26 | $19.46 | $19.57 | $19.26 | $19.56 | $19.08 | 2,025,698 |
| 2021-10-25 | $19.77 | $19.85 | $19.53 | $19.53 | $19.05 | 2,366,338 |
| 2021-10-22 | $19.50 | $19.99 | $19.48 | $19.52 | $19.04 | 3,529,860 |
| 2021-10-21 | $18.95 | $19.11 | $18.81 | $19.05 | $18.58 | 1,798,294 |
| 2021-10-20 | $19.08 | $19.32 | $18.96 | $19.09 | $18.62 | 2,325,330 |
| 2021-10-19 | $18.70 | $18.85 | $18.55 | $18.84 | $18.38 | 3,371,876 |
| 2021-10-18 | $18.58 | $18.86 | $18.41 | $18.45 | $18.00 | 2,663,744 |
| 2021-10-15 | $18.40 | $19.01 | $18.34 | $18.79 | $18.33 | 3,283,931 |
| 2021-10-14 | $19.13 | $19.22 | $18.89 | $19.08 | $18.61 | 2,962,343 |
| 2021-10-13 | $18.49 | $19.05 | $18.48 | $18.89 | $18.43 | 3,004,897 |
| 2021-10-12 | $17.81 | $18.48 | $17.74 | $18.23 | $17.78 | 2,794,600 |
| 2021-10-11 | $17.73 | $18.02 | $17.70 | $17.82 | $17.38 | 2,373,107 |
| 2021-10-08 | $18.09 | $18.28 | $17.70 | $17.77 | $17.34 | 2,775,794 |
| 2021-10-07 | $17.05 | $17.73 | $17.05 | $17.72 | $17.29 | 4,245,568 |
| 2021-10-06 | $16.80 | $17.31 | $16.68 | $17.31 | $16.89 | 3,527,359 |
| 2021-10-05 | $16.50 | $16.87 | $16.32 | $16.76 | $16.35 | 3,493,722 |
| 2021-10-04 | $16.31 | $16.70 | $16.27 | $16.60 | $16.19 | 3,359,635 |
| 2021-10-01 | $16.12 | $16.23 | $15.91 | $16.23 | $15.83 | 3,622,418 |
| 2021-09-30 | $15.41 | $16.19 | $15.36 | $15.99 | $15.60 | 5,239,507 |
| 2021-09-29 | $15.14 | $15.18 | $14.98 | $15.10 | $14.73 | 2,787,161 |
| 2021-09-28 | $15.07 | $15.43 | $14.99 | $15.26 | $14.89 | 3,153,503 |
| 2021-09-27 | $15.26 | $15.63 | $15.20 | $15.40 | $15.02 | 2,133,752 |
| 2021-09-24 | $15.08 | $15.53 | $15.07 | $15.29 | $14.92 | 2,291,529 |
| 2021-09-23 | $15.36 | $15.44 | $15.11 | $15.21 | $14.84 | 2,523,922 |
| 2021-09-22 | $15.44 | $15.86 | $15.41 | $15.46 | $15.08 | 2,289,456 |
| 2021-09-21 | $15.26 | $15.49 | $14.92 | $15.34 | $14.97 | 5,068,488 |
| 2021-09-20 | $14.75 | $14.96 | $14.66 | $14.95 | $14.59 | 5,059,607 |
| 2021-09-17 | $14.75 | $14.86 | $14.57 | $14.78 | $14.42 | 5,209,553 |
| 2021-09-16 | $14.99 | $15.01 | $14.61 | $14.92 | $14.56 | 5,846,476 |
| 2021-09-15 | $15.54 | $15.73 | $15.48 | $15.63 | $15.25 | 2,946,489 |
| 2021-09-14 | $15.82 | $15.84 | $15.30 | $15.64 | $15.26 | 4,147,482 |
| 2021-09-13 | $15.35 | $15.85 | $15.24 | $15.50 | $15.12 | 5,419,465 |
| 2021-09-10 | $15.53 | $15.64 | $15.26 | $15.29 | $14.92 | 3,134,946 |
| 2021-09-09 | $15.91 | $15.93 | $15.43 | $15.67 | $15.29 | 3,113,795 |
| 2021-09-08 | $16.05 | $16.05 | $15.69 | $15.85 | $15.46 | 3,558,377 |
| 2021-09-07 | $16.40 | $16.63 | $16.07 | $16.12 | $15.73 | 4,835,826 |
| 2021-09-03 | $16.77 | $17.18 | $16.66 | $16.86 | $16.45 | 3,651,194 |
| 2021-09-02 | $16.84 | $16.92 | $16.41 | $16.67 | $16.26 | 3,134,610 |
| 2021-09-01 | $17.24 | $17.28 | $16.88 | $16.93 | $16.52 | 2,640,748 |
| 2021-08-31 | $16.67 | $17.09 | $16.58 | $17.08 | $16.66 | 4,216,171 |
| 2021-08-30 | $16.83 | $16.85 | $16.48 | $16.58 | $16.18 | 1,908,276 |
| 2021-08-27 | $16.18 | $16.91 | $16.18 | $16.83 | $16.42 | 3,653,346 |
| 2021-08-26 | $16.14 | $16.37 | $16.04 | $16.17 | $15.78 | 2,499,633 |
| 2021-08-25 | $16.35 | $16.35 | $15.85 | $16.06 | $15.61 | 2,633,988 |
| 2021-08-24 | $16.57 | $16.61 | $16.33 | $16.52 | $16.06 | 2,667,521 |
| 2021-08-23 | $16.10 | $16.54 | $15.76 | $16.41 | $15.95 | 3,550,142 |
| 2021-08-20 | $15.66 | $16.03 | $15.64 | $15.89 | $15.44 | 4,009,520 |
| 2021-08-19 | $16.02 | $16.04 | $15.68 | $15.81 | $15.37 | 3,469,219 |
| 2021-08-18 | $16.04 | $16.12 | $15.60 | $15.76 | $15.32 | 4,484,812 |
| 2021-08-17 | $16.11 | $16.53 | $16.00 | $16.21 | $15.75 | 4,027,862 |
| 2021-08-16 | $16.09 | $16.17 | $15.88 | $16.07 | $15.62 | 2,868,826 |
| 2021-08-13 | $15.74 | $16.07 | $15.59 | $15.90 | $15.45 | 2,852,555 |
| 2021-08-12 | $15.90 | $15.92 | $15.43 | $15.63 | $15.19 | 5,246,424 |
| 2021-08-11 | $16.02 | $16.68 | $15.97 | $16.09 | $15.64 | 10,234,174 |
| 2021-08-10 | $15.50 | $15.67 | $15.24 | $15.50 | $15.06 | 10,767,300 |
| 2021-08-09 | $16.15 | $16.72 | $15.99 | $16.00 | $15.55 | 5,964,124 |
| 2021-08-06 | $17.19 | $17.28 | $16.04 | $16.21 | $15.75 | 16,874,983 |
| 2021-08-05 | $19.96 | $19.99 | $19.16 | $19.18 | $18.64 | 3,145,868 |
| 2021-08-04 | $20.67 | $20.82 | $19.96 | $20.00 | $19.44 | 2,095,928 |
| 2021-08-03 | $19.92 | $20.31 | $19.84 | $20.23 | $19.66 | 1,513,946 |
| 2021-08-02 | $20.08 | $20.08 | $19.79 | $19.91 | $19.35 | 1,236,978 |
| 2021-07-30 | $19.89 | $20.22 | $19.89 | $20.05 | $19.49 | 1,897,950 |
| 2021-07-29 | $20.41 | $20.56 | $20.28 | $20.31 | $19.74 | 2,323,046 |
| 2021-07-28 | $19.56 | $19.95 | $19.42 | $19.93 | $19.37 | 2,439,036 |
| 2021-07-27 | $19.59 | $19.86 | $19.39 | $19.84 | $19.28 | 2,167,550 |
| 2021-07-26 | $19.31 | $19.59 | $19.23 | $19.38 | $18.84 | 2,390,658 |
| 2021-07-23 | $19.37 | $19.44 | $19.03 | $19.21 | $18.67 | 2,417,416 |
| 2021-07-22 | $19.54 | $19.57 | $19.17 | $19.33 | $18.79 | 2,231,014 |
| 2021-07-21 | $19.18 | $19.64 | $19.17 | $19.56 | $19.01 | 2,444,123 |
| 2021-07-20 | $19.68 | $20.06 | $19.44 | $19.58 | $19.03 | 2,293,898 |
| 2021-07-19 | $19.30 | $19.62 | $19.14 | $19.38 | $18.84 | 2,645,149 |
| 2021-07-16 | $20.33 | $20.33 | $19.50 | $19.57 | $19.02 | 3,045,958 |
| 2021-07-15 | $20.26 | $20.31 | $19.93 | $20.25 | $19.68 | 2,755,727 |
| 2021-07-14 | $20.20 | $20.23 | $19.78 | $19.98 | $19.42 | 2,555,776 |
| 2021-07-13 | $19.43 | $20.10 | $19.43 | $19.66 | $19.11 | 2,510,222 |
| 2021-07-12 | $19.46 | $19.67 | $19.09 | $19.28 | $18.74 | 2,342,775 |
| 2021-07-09 | $19.20 | $19.61 | $19.19 | $19.49 | $18.94 | 2,306,184 |
| 2021-07-08 | $19.61 | $19.68 | $18.97 | $19.14 | $18.60 | 3,022,669 |
| 2021-07-07 | $19.59 | $19.70 | $19.28 | $19.50 | $18.95 | 3,557,358 |
| 2021-07-06 | $19.75 | $19.91 | $19.14 | $19.40 | $18.86 | 5,162,332 |
| 2021-07-02 | $19.11 | $19.20 | $18.75 | $19.08 | $18.54 | 3,367,975 |
| 2021-07-01 | $18.98 | $19.15 | $18.58 | $18.66 | $18.14 | 3,617,778 |
| 2021-06-30 | $18.43 | $18.72 | $18.41 | $18.58 | $18.06 | 2,722,109 |
| 2021-06-29 | $18.22 | $18.66 | $18.18 | $18.33 | $17.82 | 5,318,480 |
| 2021-06-28 | $18.87 | $19.06 | $18.30 | $18.54 | $18.02 | 2,535,610 |
| 2021-06-25 | $19.18 | $19.23 | $18.68 | $18.81 | $18.28 | 3,016,810 |
| 2021-06-24 | $18.91 | $19.46 | $18.81 | $18.86 | $18.33 | 3,415,122 |
| 2021-06-23 | $18.95 | $19.20 | $18.62 | $18.65 | $18.13 | 3,010,018 |
| 2021-06-22 | $18.51 | $18.80 | $18.34 | $18.71 | $18.18 | 4,936,904 |
| 2021-06-21 | $19.13 | $19.19 | $18.86 | $19.07 | $18.53 | 3,711,263 |
| 2021-06-18 | $19.40 | $19.50 | $18.88 | $18.89 | $18.36 | 4,134,306 |
| 2021-06-17 | $19.82 | $19.99 | $19.29 | $19.45 | $18.90 | 5,435,115 |
| 2021-06-16 | $20.69 | $20.86 | $20.12 | $20.32 | $19.75 | 3,156,278 |
| 2021-06-15 | $21.18 | $21.20 | $20.32 | $20.69 | $20.11 | 3,023,608 |
| 2021-06-14 | $21.00 | $21.39 | $20.87 | $21.12 | $20.53 | 3,756,026 |
| 2021-06-11 | $21.95 | $22.11 | $21.43 | $21.63 | $21.02 | 3,089,712 |
| 2021-06-10 | $21.65 | $22.33 | $21.59 | $22.27 | $21.64 | 2,708,185 |
| 2021-06-09 | $21.77 | $21.99 | $21.62 | $21.62 | $21.01 | 1,694,633 |
| 2021-06-08 | $22.29 | $22.34 | $21.78 | $21.81 | $21.20 | 2,843,377 |
| 2021-06-07 | $22.58 | $22.68 | $22.40 | $22.50 | $21.87 | 2,056,122 |
| 2021-06-04 | $23.07 | $23.18 | $22.88 | $23.01 | $22.36 | 2,859,058 |
| 2021-06-03 | $23.02 | $23.22 | $22.57 | $22.80 | $22.16 | 5,024,651 |
| 2021-06-02 | $23.85 | $23.92 | $23.68 | $23.83 | $23.16 | 4,428,629 |
| 2021-06-01 | $24.31 | $24.46 | $23.74 | $23.96 | $23.29 | 3,767,452 |
| 2021-05-28 | $23.48 | $23.96 | $23.43 | $23.77 | $23.10 | 2,655,599 |
| 2021-05-27 | $24.06 | $24.28 | $23.82 | $23.83 | $23.16 | 3,162,619 |
| 2021-05-26 | $24.72 | $24.90 | $23.93 | $24.17 | $23.49 | 6,764,482 |
| 2021-05-25 | $25.07 | $25.36 | $24.78 | $25.15 | $24.44 | 6,010,672 |
| 2021-05-24 | $25.08 | $25.31 | $25.01 | $25.09 | $24.39 | 2,780,313 |
| 2021-05-21 | $25.68 | $25.75 | $25.14 | $25.50 | $24.78 | 6,041,948 |
| 2021-05-20 | $25.55 | $25.96 | $25.48 | $25.56 | $24.84 | 2,462,187 |
| 2021-05-19 | $26.00 | $26.77 | $25.47 | $25.73 | $25.01 | 6,350,063 |
| 2021-05-18 | $25.48 | $25.74 | $25.15 | $25.51 | $24.79 | 3,506,461 |
| 2021-05-17 | $24.25 | $25.28 | $24.18 | $25.06 | $24.36 | 3,809,888 |
| 2021-05-14 | $23.35 | $23.81 | $23.33 | $23.71 | $23.04 | 2,768,225 |
| 2021-05-13 | $22.77 | $23.09 | $22.51 | $22.78 | $22.14 | 2,283,848 |
| 2021-05-12 | $22.93 | $23.23 | $22.79 | $22.93 | $22.29 | 3,005,434 |
| 2021-05-11 | $22.12 | $22.79 | $21.97 | $22.75 | $22.11 | 3,632,501 |
| 2021-05-10 | $23.13 | $23.29 | $22.58 | $22.63 | $21.99 | 4,126,997 |
| 2021-05-07 | $22.98 | $23.30 | $22.69 | $23.10 | $22.45 | 3,553,313 |
| 2021-05-06 | $21.80 | $22.60 | $21.72 | $22.40 | $21.77 | 4,042,979 |
| 2021-05-05 | $21.52 | $21.56 | $21.27 | $21.53 | $20.93 | 835,379 |
| 2021-05-04 | $21.65 | $21.97 | $21.07 | $21.34 | $20.74 | 2,890,699 |
| 2021-05-03 | $21.09 | $21.90 | $21.00 | $21.79 | $21.18 | 3,465,393 |
| 2021-04-30 | $20.50 | $20.84 | $20.46 | $20.58 | $20.00 | 2,256,932 |
| 2021-04-29 | $20.60 | $20.70 | $20.31 | $20.64 | $20.06 | 2,603,910 |
| 2021-04-28 | $20.51 | $21.08 | $20.46 | $20.91 | $20.32 | 2,409,667 |
| 2021-04-27 | $21.51 | $21.55 | $20.92 | $20.92 | $20.33 | 1,835,382 |
| 2021-04-26 | $21.53 | $21.64 | $21.28 | $21.45 | $20.85 | 2,877,981 |
| 2021-04-23 | $21.89 | $22.16 | $21.49 | $21.50 | $20.90 | 2,211,172 |
| 2021-04-22 | $22.12 | $22.14 | $21.47 | $21.65 | $21.04 | 3,244,450 |
| 2021-04-21 | $22.15 | $22.47 | $21.94 | $22.32 | $21.69 | 3,539,751 |
| 2021-04-20 | $21.90 | $22.33 | $21.73 | $22.10 | $21.48 | 2,579,066 |
| 2021-04-19 | $22.24 | $22.41 | $21.69 | $22.04 | $21.42 | 2,978,947 |
| 2021-04-16 | $22.24 | $22.51 | $22.06 | $22.44 | $21.81 | 2,820,003 |
| 2021-04-15 | $21.55 | $22.29 | $21.51 | $22.01 | $21.39 | 3,870,382 |
| 2021-04-14 | $21.23 | $21.38 | $20.91 | $21.15 | $20.56 | 2,837,261 |
| 2021-04-13 | $21.21 | $21.66 | $21.21 | $21.31 | $20.71 | 3,046,244 |
| 2021-04-12 | $21.91 | $22.00 | $21.11 | $21.25 | $20.65 | 3,160,558 |
| 2021-04-09 | $21.71 | $22.34 | $21.60 | $22.06 | $21.44 | 2,703,051 |
| 2021-04-08 | $22.31 | $22.51 | $22.09 | $22.24 | $21.62 | 2,826,483 |
| 2021-04-07 | $22.74 | $22.81 | $21.77 | $22.00 | $21.38 | 7,450,243 |
| 2021-04-06 | $23.26 | $23.45 | $22.41 | $22.70 | $22.06 | 4,031,179 |
| 2021-04-05 | $23.10 | $23.11 | $22.68 | $22.95 | $22.31 | 1,834,966 |
| 2021-04-01 | $22.60 | $23.08 | $22.37 | $22.98 | $22.33 | 4,138,963 |
| 2021-03-31 | $21.65 | $22.15 | $21.50 | $21.97 | $21.35 | 3,276,817 |
| 2021-03-30 | $21.60 | $21.89 | $21.44 | $21.64 | $21.03 | 5,434,997 |
| 2021-03-29 | $20.90 | $22.37 | $20.83 | $22.29 | $21.66 | 6,353,242 |
| 2021-03-26 | $19.90 | $21.19 | $19.90 | $21.03 | $20.44 | 5,024,174 |
| 2021-03-25 | $19.82 | $20.07 | $19.64 | $19.86 | $19.30 | 3,648,173 |
| 2021-03-24 | $20.27 | $20.47 | $20.05 | $20.13 | $19.56 | 2,855,368 |
| 2021-03-23 | $21.23 | $21.28 | $20.49 | $20.89 | $20.30 | 2,702,764 |
| 2021-03-22 | $21.94 | $22.28 | $21.44 | $21.51 | $20.91 | 3,305,621 |
| 2021-03-19 | $21.82 | $22.13 | $21.70 | $21.96 | $21.34 | 5,743,995 |
| 2021-03-18 | $21.93 | $22.09 | $21.66 | $21.85 | $21.24 | 4,353,376 |
| 2021-03-17 | $22.17 | $22.52 | $21.70 | $22.40 | $21.77 | 6,308,999 |
| 2021-03-16 | $23.10 | $23.10 | $22.47 | $22.58 | $21.95 | 3,124,598 |
| 2021-03-15 | $22.65 | $23.01 | $22.59 | $22.91 | $22.27 | 3,740,962 |
| 2021-03-12 | $22.33 | $22.66 | $22.24 | $22.56 | $21.93 | 1,842,780 |
| 2021-03-11 | $22.87 | $23.10 | $22.34 | $22.81 | $22.17 | 2,995,342 |
| 2021-03-10 | $22.86 | $22.87 | $22.51 | $22.53 | $21.45 | 2,768,351 |
| 2021-03-09 | $22.50 | $22.91 | $22.12 | $22.36 | $21.28 | 3,445,544 |
| 2021-03-08 | $21.68 | $22.19 | $21.50 | $21.98 | $20.92 | 3,608,830 |
| 2021-03-05 | $20.82 | $21.67 | $20.64 | $21.61 | $20.57 | 3,244,857 |
| 2021-03-04 | $20.17 | $21.23 | $20.08 | $20.85 | $19.85 | 5,164,404 |
| 2021-03-03 | $20.11 | $20.29 | $19.55 | $20.14 | $19.17 | 3,420,477 |
| 2021-03-02 | $19.91 | $20.73 | $19.82 | $20.60 | $19.61 | 4,347,256 |
| 2021-03-01 | $20.23 | $20.39 | $19.75 | $19.87 | $18.91 | 2,915,029 |
| 2021-02-26 | $20.50 | $20.63 | $19.93 | $19.96 | $19.00 | 3,296,299 |
| 2021-02-25 | $20.75 | $21.21 | $20.56 | $20.66 | $19.67 | 3,501,314 |
| 2021-02-24 | $20.46 | $21.25 | $20.21 | $21.25 | $20.23 | 2,667,775 |
| 2021-02-23 | $20.86 | $21.24 | $20.21 | $20.96 | $19.95 | 3,141,716 |
| 2021-02-22 | $20.65 | $21.19 | $20.63 | $21.16 | $20.14 | 3,720,340 |
| 2021-02-19 | $20.93 | $21.06 | $20.73 | $20.83 | $19.83 | 3,779,399 |
| 2021-02-18 | $20.79 | $21.16 | $20.61 | $20.79 | $19.79 | 3,765,080 |
| 2021-02-17 | $21.48 | $21.72 | $21.23 | $21.51 | $20.47 | 4,398,899 |
| 2021-02-16 | $23.42 | $23.61 | $22.81 | $22.86 | $21.76 | 2,736,783 |
| 2021-02-12 | $23.86 | $24.26 | $23.67 | $23.99 | $22.84 | 1,344,734 |
| 2021-02-11 | $24.39 | $24.67 | $23.68 | $23.94 | $22.79 | 2,777,430 |
| 2021-02-10 | $23.89 | $24.33 | $23.66 | $24.30 | $23.13 | 2,821,780 |
| 2021-02-09 | $23.51 | $23.67 | $23.21 | $23.47 | $22.34 | 2,643,462 |
| 2021-02-08 | $23.34 | $23.86 | $23.02 | $23.35 | $22.23 | 2,398,666 |
| 2021-02-05 | $22.44 | $23.07 | $22.14 | $23.05 | $21.94 | 2,878,563 |
| 2021-02-04 | $22.19 | $22.53 | $21.94 | $22.21 | $21.14 | 3,872,155 |
| 2021-02-03 | $23.40 | $23.61 | $23.19 | $23.52 | $22.39 | 3,237,454 |
| 2021-02-02 | $23.02 | $23.68 | $22.78 | $23.40 | $22.27 | 2,743,718 |
| 2021-02-01 | $23.85 | $23.96 | $23.38 | $23.55 | $22.42 | 3,439,704 |
| 2021-01-29 | $24.33 | $24.44 | $23.31 | $23.46 | $22.33 | 3,643,885 |
| 2021-01-28 | $23.84 | $24.17 | $23.19 | $23.63 | $22.49 | 4,258,075 |
| 2021-01-27 | $23.55 | $23.85 | $23.03 | $23.33 | $22.21 | 2,328,160 |
| 2021-01-26 | $23.63 | $24.18 | $23.60 | $23.91 | $22.76 | 3,127,582 |
| 2021-01-25 | $23.49 | $23.98 | $23.32 | $23.95 | $22.80 | 3,532,268 |
| 2021-01-22 | $22.57 | $23.42 | $22.35 | $23.21 | $22.09 | 2,752,056 |
| 2021-01-21 | $23.07 | $23.49 | $22.73 | $23.45 | $22.32 | 4,094,427 |
| 2021-01-20 | $22.91 | $23.53 | $22.70 | $23.44 | $22.31 | 3,277,158 |
| 2021-01-19 | $22.67 | $22.70 | $21.98 | $22.25 | $21.18 | 3,012,057 |
| 2021-01-15 | $22.88 | $22.98 | $22.03 | $22.08 | $21.02 | 2,552,914 |
| 2021-01-14 | $22.86 | $23.44 | $22.80 | $22.98 | $21.87 | 2,355,526 |
| 2021-01-13 | $23.67 | $23.73 | $23.23 | $23.26 | $22.14 | 2,239,565 |
| 2021-01-12 | $22.90 | $23.27 | $22.68 | $23.20 | $22.08 | 2,020,558 |
| 2021-01-11 | $22.90 | $23.27 | $22.83 | $22.93 | $21.83 | 2,209,198 |
| 2021-01-08 | $23.65 | $23.70 | $22.72 | $23.33 | $22.21 | 4,991,494 |
| 2021-01-07 | $23.99 | $24.26 | $23.56 | $24.05 | $22.89 | 2,253,893 |
| 2021-01-06 | $24.79 | $24.81 | $23.50 | $24.40 | $23.23 | 4,527,672 |
| 2021-01-05 | $25.60 | $25.69 | $24.62 | $24.85 | $23.65 | 3,142,649 |
| 2021-01-04 | $24.70 | $25.75 | $24.46 | $25.49 | $24.26 | 5,540,584 |
| 2020-12-31 | $23.49 | $23.56 | $22.31 | $22.62 | $21.53 | 2,162,203 |
| 2020-12-30 | $23.30 | $23.59 | $23.05 | $23.57 | $22.44 | 1,913,233 |
| 2020-12-29 | $23.11 | $23.33 | $22.78 | $22.97 | $21.86 | 1,435,772 |
| 2020-12-28 | $23.42 | $23.72 | $22.70 | $22.81 | $21.71 | 2,135,208 |
| 2020-12-24 | $22.79 | $23.12 | $22.64 | $22.92 | $21.82 | 650,042 |
| 2020-12-23 | $22.83 | $23.21 | $22.68 | $22.85 | $21.75 | 1,300,095 |
| 2020-12-22 | $23.26 | $23.36 | $22.36 | $22.53 | $21.45 | 1,552,978 |
| 2020-12-21 | $23.21 | $23.65 | $23.05 | $23.16 | $22.05 | 2,019,637 |
| 2020-12-18 | $24.09 | $24.10 | $23.15 | $23.17 | $22.05 | 3,813,878 |
| 2020-12-17 | $23.15 | $23.79 | $23.02 | $23.38 | $22.25 | 3,067,877 |
| 2020-12-16 | $22.30 | $22.52 | $21.80 | $22.52 | $21.44 | 2,340,138 |
| 2020-12-15 | $21.92 | $22.48 | $21.90 | $22.26 | $21.19 | 2,486,921 |
| 2020-12-14 | $21.58 | $21.84 | $21.24 | $21.35 | $20.32 | 1,552,091 |
| 2020-12-11 | $21.55 | $21.68 | $21.28 | $21.49 | $20.46 | 1,812,485 |
| 2020-12-10 | $21.57 | $22.07 | $21.22 | $21.50 | $20.47 | 2,872,130 |
| 2020-12-09 | $21.67 | $22.22 | $21.15 | $21.50 | $20.47 | 4,936,426 |
| 2020-12-08 | $22.58 | $22.69 | $22.16 | $22.19 | $21.12 | 4,292,998 |
| 2020-12-07 | $21.95 | $23.10 | $21.95 | $22.74 | $21.65 | 2,799,434 |
| 2020-12-04 | $22.26 | $22.57 | $21.83 | $22.13 | $21.06 | 3,068,633 |
| 2020-12-03 | $22.97 | $22.98 | $22.29 | $22.65 | $21.56 | 2,244,866 |
| 2020-12-02 | $22.73 | $23.16 | $22.48 | $22.96 | $21.85 | 2,915,400 |
| 2020-12-01 | $22.77 | $23.08 | $22.53 | $22.97 | $21.86 | 4,055,406 |
| 2020-11-30 | $21.21 | $21.84 | $21.09 | $21.67 | $20.63 | 3,643,033 |
| 2020-11-27 | $20.80 | $21.53 | $20.70 | $21.41 | $20.38 | 2,274,952 |
| 2020-11-25 | $20.77 | $21.32 | $20.73 | $20.94 | $19.93 | 4,526,491 |
| 2020-11-24 | $20.42 | $21.06 | $20.15 | $20.77 | $19.77 | 5,297,093 |
| 2020-11-23 | $21.73 | $21.83 | $21.07 | $21.51 | $20.47 | 4,293,954 |
| 2020-11-20 | $22.47 | $22.83 | $22.34 | $22.56 | $21.47 | 2,953,745 |
| 2020-11-19 | $21.88 | $22.43 | $21.83 | $22.22 | $21.15 | 2,943,928 |
| 2020-11-18 | $23.07 | $23.32 | $22.50 | $22.51 | $21.43 | 2,128,507 |
| 2020-11-17 | $23.14 | $23.48 | $22.99 | $23.07 | $21.96 | 2,305,734 |
| 2020-11-16 | $23.69 | $24.05 | $23.50 | $23.51 | $22.38 | 2,382,408 |
| 2020-11-13 | $23.93 | $24.20 | $23.68 | $24.14 | $22.98 | 1,960,379 |
| 2020-11-12 | $23.68 | $24.19 | $23.48 | $23.59 | $22.45 | 2,298,003 |
| 2020-11-11 | $23.28 | $23.67 | $23.06 | $23.63 | $22.49 | 3,149,320 |
| 2020-11-10 | $24.89 | $25.01 | $23.67 | $23.67 | $22.53 | 2,528,453 |
| 2020-11-09 | $25.47 | $25.54 | $23.92 | $24.74 | $23.55 | 3,912,997 |
| 2020-11-06 | $27.89 | $28.00 | $27.04 | $27.56 | $26.23 | 2,740,082 |
| 2020-11-05 | $26.06 | $27.21 | $26.04 | $26.78 | $25.49 | 3,140,013 |
| 2020-11-04 | $25.32 | $25.63 | $24.80 | $24.99 | $23.79 | 1,349,548 |
| 2020-11-03 | $25.96 | $26.00 | $25.35 | $25.41 | $24.19 | 1,865,511 |
| 2020-11-02 | $24.88 | $25.36 | $24.46 | $25.28 | $24.06 | 3,674,485 |
| 2020-10-30 | $23.09 | $23.25 | $22.57 | $23.14 | $22.03 | 1,840,125 |
| 2020-10-29 | $22.72 | $23.45 | $22.50 | $22.87 | $21.77 | 2,196,573 |
| 2020-10-28 | $23.66 | $23.77 | $23.14 | $23.30 | $22.18 | 2,397,165 |
| 2020-10-27 | $24.50 | $24.77 | $24.15 | $24.70 | $23.51 | 2,072,781 |
| 2020-10-26 | $24.80 | $25.04 | $24.35 | $24.46 | $23.28 | 2,895,246 |
| 2020-10-23 | $25.37 | $25.47 | $24.85 | $25.17 | $23.96 | 2,505,790 |
| 2020-10-22 | $25.79 | $25.84 | $25.18 | $25.45 | $24.23 | 2,496,401 |
| 2020-10-21 | $26.63 | $27.20 | $26.38 | $26.53 | $25.25 | 1,442,161 |
| 2020-10-20 | $26.19 | $26.37 | $25.95 | $26.35 | $25.08 | 1,938,063 |
| 2020-10-19 | $27.18 | $27.30 | $26.35 | $26.37 | $25.10 | 1,650,919 |
| 2020-10-16 | $27.08 | $27.15 | $26.64 | $26.65 | $25.37 | 1,552,110 |
| 2020-10-15 | $27.05 | $27.41 | $26.80 | $27.11 | $25.81 | 2,019,479 |
| 2020-10-14 | $28.20 | $28.48 | $27.69 | $27.97 | $26.62 | 1,882,098 |
| 2020-10-13 | $27.58 | $27.61 | $26.90 | $27.47 | $26.15 | 2,083,315 |
| 2020-10-12 | $28.15 | $28.21 | $27.51 | $27.73 | $26.40 | 1,935,254 |
| 2020-10-09 | $27.49 | $28.02 | $27.33 | $27.94 | $26.60 | 3,012,523 |
| 2020-10-08 | $26.21 | $26.65 | $26.01 | $26.53 | $25.25 | 2,078,730 |
| 2020-10-07 | $25.66 | $25.84 | $25.18 | $25.49 | $24.26 | 1,639,583 |
| 2020-10-06 | $26.45 | $26.62 | $25.27 | $25.32 | $24.10 | 2,475,990 |
| 2020-10-05 | $26.18 | $26.74 | $25.97 | $26.06 | $24.81 | 1,494,313 |
| 2020-10-02 | $25.99 | $26.54 | $25.75 | $26.01 | $24.76 | 1,562,730 |
| 2020-10-01 | $26.56 | $26.72 | $26.13 | $26.44 | $25.17 | 2,089,571 |
| 2020-09-30 | $26.38 | $26.58 | $25.91 | $26.38 | $25.11 | 2,054,122 |
| 2020-09-29 | $26.08 | $26.65 | $25.84 | $26.46 | $25.19 | 2,117,375 |
| 2020-09-28 | $26.28 | $26.33 | $25.56 | $25.82 | $24.58 | 2,280,223 |
| 2020-09-25 | $25.60 | $25.81 | $25.36 | $25.63 | $24.40 | 2,035,417 |
| 2020-09-24 | $24.49 | $26.25 | $24.35 | $26.01 | $24.76 | 5,632,482 |
| 2020-09-23 | $25.72 | $25.93 | $24.68 | $24.79 | $23.60 | 4,220,532 |
| 2020-09-22 | $26.30 | $26.51 | $25.93 | $26.31 | $25.04 | 1,771,457 |
| 2020-09-21 | $26.00 | $26.52 | $25.84 | $26.17 | $24.91 | 4,116,901 |
| 2020-09-18 | $28.03 | $28.15 | $27.06 | $27.17 | $25.86 | 4,121,838 |
| 2020-09-17 | $28.22 | $28.26 | $27.72 | $27.94 | $26.60 | 3,161,622 |
| 2020-09-16 | $30.23 | $30.30 | $29.33 | $29.41 | $27.99 | 2,153,953 |
| 2020-09-15 | $30.47 | $30.60 | $29.66 | $29.88 | $28.44 | 1,658,568 |
| 2020-09-14 | $29.36 | $30.15 | $29.35 | $29.96 | $28.52 | 1,901,833 |
| 2020-09-11 | $29.62 | $29.96 | $28.66 | $28.84 | $27.45 | 1,967,292 |
| 2020-09-10 | $29.23 | $30.07 | $29.04 | $29.16 | $27.76 | 3,969,026 |
| 2020-09-09 | $28.29 | $29.53 | $28.29 | $29.38 | $27.97 | 4,631,841 |
| 2020-09-08 | $27.77 | $28.67 | $27.26 | $27.90 | $26.56 | 5,062,071 |
| 2020-09-04 | $28.21 | $29.21 | $27.58 | $29.05 | $27.65 | 3,138,592 |
| 2020-09-03 | $28.17 | $28.88 | $27.62 | $28.74 | $27.36 | 3,363,934 |
| 2020-09-02 | $28.45 | $28.89 | $27.79 | $28.84 | $27.45 | 3,089,698 |
| 2020-09-01 | $30.30 | $30.43 | $28.80 | $29.15 | $27.75 | 1,872,630 |
| 2020-08-31 | $29.97 | $30.09 | $28.97 | $29.51 | $28.09 | 2,819,885 |
| 2020-08-28 | $29.30 | $30.35 | $29.18 | $30.01 | $28.57 | 2,415,933 |
| 2020-08-27 | $29.70 | $29.71 | $27.90 | $28.53 | $27.16 | 3,392,804 |
| 2020-08-26 | $27.88 | $29.24 | $27.82 | $29.21 | $27.80 | 2,141,931 |
| 2020-08-25 | $28.08 | $28.40 | $27.48 | $28.38 | $27.01 | 2,123,263 |
| 2020-08-24 | $29.00 | $29.14 | $28.23 | $28.26 | $26.90 | 2,759,044 |
| 2020-08-21 | $27.97 | $28.23 | $27.31 | $27.90 | $26.56 | 2,882,603 |
| 2020-08-20 | $27.90 | $29.02 | $27.82 | $28.86 | $27.47 | 2,180,310 |
| 2020-08-19 | $28.84 | $29.30 | $27.98 | $28.33 | $26.97 | 2,211,557 |
| 2020-08-18 | $30.78 | $30.78 | $29.24 | $29.53 | $28.11 | 2,122,265 |
| 2020-08-17 | $29.71 | $29.96 | $29.24 | $29.72 | $28.29 | 2,926,085 |
| 2020-08-14 | $28.52 | $28.74 | $28.03 | $28.38 | $27.01 | 1,868,433 |
| 2020-08-13 | $27.89 | $29.00 | $27.80 | $28.40 | $27.03 | 2,987,358 |
| 2020-08-12 | $28.58 | $28.77 | $27.65 | $27.65 | $26.32 | 2,999,220 |
| 2020-08-11 | $28.57 | $29.30 | $27.66 | $27.87 | $26.53 | 5,536,853 |
| 2020-08-10 | $31.00 | $31.74 | $30.03 | $30.17 | $28.72 | 1,982,548 |
| 2020-08-07 | $31.30 | $31.71 | $30.16 | $30.66 | $29.18 | 3,122,903 |
| 2020-08-06 | $32.88 | $32.99 | $31.11 | $31.66 | $30.14 | 4,231,967 |
| 2020-08-05 | $33.59 | $33.74 | $32.25 | $32.78 | $31.20 | 3,756,875 |
| 2020-08-04 | $31.20 | $32.79 | $31.05 | $32.76 | $31.18 | 5,738,723 |
| 2020-08-03 | $32.30 | $32.30 | $31.17 | $31.51 | $29.99 | 5,230,087 |
| 2020-07-31 | $33.01 | $33.06 | $32.06 | $32.19 | $30.64 | 4,636,742 |
| 2020-07-30 | $35.30 | $36.19 | $32.23 | $32.41 | $30.85 | 6,912,119 |
| 2020-07-29 | $36.93 | $37.25 | $35.76 | $36.47 | $34.71 | 3,424,803 |
| 2020-07-28 | $36.68 | $37.85 | $36.08 | $37.03 | $35.25 | 3,761,410 |
| 2020-07-27 | $37.05 | $38.50 | $36.97 | $37.91 | $36.09 | 5,402,153 |
| 2020-07-24 | $34.14 | $34.82 | $33.54 | $34.61 | $32.94 | 3,748,887 |
| 2020-07-23 | $33.63 | $33.85 | $31.73 | $32.46 | $30.90 | 3,681,479 |
| 2020-07-22 | $32.80 | $33.04 | $32.38 | $32.82 | $31.24 | 3,093,935 |
| 2020-07-21 | $33.50 | $33.58 | $32.12 | $32.17 | $30.62 | 3,490,588 |
| 2020-07-20 | $33.02 | $33.44 | $32.66 | $33.04 | $31.45 | 2,277,963 |
| 2020-07-17 | $31.76 | $32.45 | $31.52 | $32.37 | $30.81 | 2,145,199 |
| 2020-07-16 | $31.59 | $32.06 | $31.00 | $31.29 | $29.78 | 2,431,845 |
| 2020-07-15 | $31.26 | $31.52 | $30.70 | $31.48 | $29.96 | 2,267,284 |
| 2020-07-14 | $30.25 | $31.60 | $30.14 | $31.57 | $30.05 | 3,211,823 |
| 2020-07-13 | $31.98 | $31.98 | $29.80 | $29.93 | $28.49 | 2,896,549 |
| 2020-07-10 | $31.78 | $32.03 | $30.83 | $31.12 | $29.62 | 3,233,130 |
| 2020-07-09 | $32.01 | $32.25 | $30.90 | $31.45 | $29.94 | 3,862,366 |
| 2020-07-08 | $31.83 | $32.09 | $30.89 | $31.39 | $29.88 | 3,482,372 |
| 2020-07-07 | $30.00 | $30.96 | $29.87 | $30.70 | $29.22 | 4,375,257 |
| 2020-07-06 | $29.48 | $29.84 | $29.18 | $29.70 | $28.27 | 2,425,510 |
| 2020-07-02 | $29.21 | $30.10 | $28.94 | $28.98 | $27.59 | 2,614,734 |
| 2020-07-01 | $29.51 | $29.67 | $28.47 | $29.56 | $28.14 | 2,177,960 |
| 2020-06-30 | $28.70 | $29.58 | $28.29 | $29.49 | $28.07 | 2,981,673 |
| 2020-06-29 | $28.86 | $29.05 | $28.35 | $29.01 | $27.61 | 2,704,179 |
| 2020-06-26 | $28.39 | $29.00 | $27.96 | $28.63 | $27.25 | 2,263,732 |
| 2020-06-25 | $28.47 | $28.74 | $28.07 | $28.72 | $27.34 | 2,097,445 |
| 2020-06-24 | $28.02 | $29.05 | $27.89 | $28.36 | $26.99 | 3,700,519 |
| 2020-06-23 | $28.32 | $29.31 | $28.20 | $29.03 | $27.63 | 3,712,677 |
| 2020-06-22 | $26.77 | $27.74 | $26.75 | $27.60 | $26.27 | 3,306,206 |
| 2020-06-19 | $25.10 | $26.48 | $25.00 | $26.01 | $24.76 | 3,931,303 |
| 2020-06-18 | $24.44 | $24.65 | $24.08 | $24.40 | $23.23 | 5,890,086 |
| 2020-06-17 | $24.50 | $24.91 | $24.25 | $24.57 | $23.39 | 2,726,116 |
| 2020-06-16 | $24.81 | $24.98 | $23.92 | $24.03 | $22.87 | 2,623,251 |
| 2020-06-15 | $23.37 | $25.03 | $23.27 | $24.86 | $23.66 | 2,809,904 |
| 2020-06-12 | $25.54 | $25.85 | $24.19 | $24.34 | $23.17 | 3,245,192 |
| 2020-06-11 | $25.50 | $26.38 | $24.93 | $25.19 | $23.98 | 4,596,719 |
| 2020-06-10 | $24.50 | $25.70 | $23.78 | $25.63 | $24.40 | 3,823,644 |
| 2020-06-09 | $24.91 | $24.99 | $24.24 | $24.60 | $23.42 | 3,323,938 |
| 2020-06-08 | $23.50 | $23.88 | $23.34 | $23.58 | $22.45 | 3,230,960 |
| 2020-06-05 | $23.55 | $23.99 | $22.83 | $23.82 | $22.67 | 6,978,922 |
| 2020-06-04 | $25.42 | $25.75 | $24.64 | $24.90 | $23.70 | 3,213,820 |
| 2020-06-03 | $24.64 | $25.20 | $24.21 | $24.89 | $23.69 | 3,044,485 |
| 2020-06-02 | $26.32 | $26.32 | $24.89 | $25.48 | $24.25 | 4,333,466 |
| 2020-06-01 | $24.71 | $25.17 | $24.54 | $25.16 | $23.95 | 1,739,579 |
| 2020-05-29 | $24.52 | $24.70 | $24.09 | $24.56 | $23.38 | 4,585,142 |
| 2020-05-28 | $24.37 | $24.72 | $23.77 | $24.16 | $23.00 | 5,216,838 |
| 2020-05-27 | $23.31 | $24.50 | $23.13 | $24.35 | $23.18 | 4,266,720 |
| 2020-05-26 | $24.78 | $25.15 | $24.09 | $24.18 | $23.02 | 2,699,708 |
| 2020-05-22 | $25.80 | $26.43 | $25.37 | $25.45 | $24.23 | 2,186,923 |
| 2020-05-21 | $26.30 | $26.38 | $25.06 | $25.96 | $24.71 | 2,124,898 |
| 2020-05-20 | $27.73 | $27.76 | $26.46 | $26.68 | $25.40 | 2,355,590 |
| 2020-05-19 | $27.20 | $27.84 | $26.96 | $27.39 | $26.07 | 2,393,842 |
| 2020-05-18 | $27.85 | $28.00 | $26.56 | $26.67 | $25.39 | 2,864,980 |
| 2020-05-15 | $27.03 | $27.77 | $26.79 | $27.75 | $26.41 | 3,509,152 |
| 2020-05-14 | $25.20 | $26.49 | $25.16 | $26.05 | $24.80 | 5,181,974 |
| 2020-05-13 | $25.66 | $25.82 | $24.46 | $24.98 | $23.78 | 3,267,504 |
| 2020-05-12 | $26.07 | $26.58 | $25.11 | $25.29 | $24.07 | 2,830,653 |
| 2020-05-11 | $26.49 | $26.90 | $25.11 | $25.19 | $23.98 | 3,412,578 |
| 2020-05-08 | $25.99 | $27.03 | $25.88 | $26.17 | $24.91 | 2,195,261 |
| 2020-05-07 | $25.78 | $26.70 | $25.15 | $26.26 | $25.00 | 3,153,344 |
| 2020-05-06 | $25.17 | $26.05 | $25.11 | $25.55 | $24.32 | 3,640,271 |
| 2020-05-05 | $25.46 | $26.34 | $24.65 | $26.07 | $24.82 | 2,945,272 |
| 2020-05-04 | $25.22 | $26.01 | $25.22 | $25.82 | $24.58 | 3,023,471 |
| 2020-05-01 | $23.96 | $25.38 | $23.66 | $25.11 | $23.90 | 3,240,927 |
| 2020-04-30 | $25.50 | $25.98 | $24.33 | $24.39 | $23.22 | 3,318,351 |
| 2020-04-29 | $25.47 | $26.10 | $24.57 | $26.05 | $24.80 | 4,710,686 |
| 2020-04-28 | $25.85 | $26.33 | $25.08 | $25.56 | $24.33 | 4,983,899 |
| 2020-04-27 | $26.40 | $27.16 | $25.33 | $26.82 | $25.53 | 3,798,330 |
| 2020-04-24 | $27.21 | $27.63 | $26.19 | $26.60 | $25.32 | 5,266,424 |
| 2020-04-23 | $25.40 | $26.86 | $25.24 | $26.30 | $25.03 | 6,525,024 |
| 2020-04-22 | $23.73 | $25.36 | $23.62 | $25.15 | $23.94 | 4,430,691 |
| 2020-04-21 | $21.70 | $23.01 | $21.63 | $22.81 | $21.71 | 3,297,257 |
| 2020-04-20 | $22.10 | $23.64 | $21.95 | $22.87 | $21.77 | 3,359,970 |
| 2020-04-17 | $21.50 | $22.08 | $21.40 | $21.76 | $20.71 | 7,078,638 |
| 2020-04-16 | $23.06 | $23.37 | $22.42 | $22.89 | $21.79 | 3,249,414 |
| 2020-04-15 | $23.19 | $23.59 | $22.15 | $22.83 | $21.73 | 3,215,201 |
| 2020-04-14 | $23.28 | $24.79 | $22.73 | $23.44 | $22.31 | 5,812,310 |
| 2020-04-13 | $21.48 | $22.99 | $20.33 | $22.71 | $21.62 | 3,835,977 |
| 2020-04-09 | $20.25 | $21.87 | $20.25 | $21.48 | $20.45 | 4,323,555 |
| 2020-04-08 | $18.71 | $19.44 | $18.71 | $19.19 | $18.27 | 1,643,857 |
| 2020-04-07 | $19.42 | $20.11 | $18.81 | $19.15 | $18.23 | 3,121,092 |
| 2020-04-06 | $18.79 | $19.80 | $18.32 | $19.34 | $18.41 | 3,759,209 |
| 2020-04-03 | $17.90 | $18.65 | $17.48 | $17.79 | $16.93 | 3,366,248 |
| 2020-04-02 | $17.27 | $18.40 | $17.15 | $17.72 | $16.87 | 4,394,992 |
| 2020-04-01 | $16.38 | $16.82 | $16.00 | $16.75 | $15.94 | 4,621,904 |
| 2020-03-31 | $17.36 | $18.09 | $16.58 | $16.63 | $15.83 | 4,483,177 |
| 2020-03-30 | $19.12 | $19.12 | $17.39 | $17.94 | $17.08 | 4,063,086 |
| 2020-03-27 | $19.55 | $19.84 | $17.56 | $18.01 | $17.14 | 6,181,294 |
| 2020-03-26 | $23.05 | $23.26 | $19.51 | $20.00 | $19.04 | 7,231,209 |
| 2020-03-25 | $21.04 | $21.77 | $20.06 | $20.83 | $19.83 | 8,630,436 |
| 2020-03-24 | $18.34 | $19.29 | $17.13 | $18.62 | $17.72 | 6,580,540 |
| 2020-03-23 | $15.69 | $16.47 | $14.80 | $15.40 | $14.66 | 6,557,569 |
| 2020-03-20 | $15.65 | $15.80 | $13.92 | $14.05 | $13.37 | 4,289,060 |
| 2020-03-19 | $14.96 | $18.69 | $13.70 | $15.41 | $14.67 | 5,407,690 |
| 2020-03-18 | $16.93 | $18.06 | $14.76 | $15.00 | $14.28 | 4,261,717 |
| 2020-03-17 | $15.76 | $18.99 | $15.76 | $18.89 | $17.98 | 7,465,025 |
| 2020-03-16 | $12.75 | $18.88 | $12.66 | $17.46 | $16.62 | 8,398,340 |
| 2020-03-13 | $16.85 | $16.95 | $14.00 | $14.17 | $13.49 | 6,636,028 |
| 2020-03-12 | $16.31 | $17.68 | $15.40 | $15.57 | $14.82 | 5,839,698 |
| 2020-03-11 | $19.20 | $19.40 | $17.07 | $17.34 | $16.39 | 5,731,166 |
| 2020-03-10 | $19.51 | $19.64 | $18.11 | $18.91 | $17.87 | 6,633,570 |
| 2020-03-09 | $21.25 | $21.26 | $19.26 | $19.29 | $18.23 | 4,213,588 |
| 2020-03-06 | $21.63 | $21.63 | $20.20 | $21.06 | $19.91 | 5,037,647 |
| 2020-03-05 | $21.09 | $21.39 | $20.63 | $21.06 | $19.91 | 4,560,020 |
| 2020-03-04 | $20.80 | $21.01 | $20.02 | $20.75 | $19.61 | 3,237,565 |
| 2020-03-03 | $19.57 | $21.08 | $18.90 | $20.27 | $19.16 | 6,616,774 |
| 2020-03-02 | $18.11 | $18.48 | $17.90 | $18.48 | $17.47 | 3,021,527 |
| 2020-02-28 | $18.02 | $18.27 | $16.84 | $17.45 | $16.49 | 5,726,511 |
| 2020-02-27 | $21.19 | $21.25 | $19.40 | $19.42 | $18.36 | 4,897,022 |
| 2020-02-26 | $21.19 | $21.46 | $20.86 | $21.08 | $19.92 | 3,330,567 |
| 2020-02-25 | $21.06 | $22.08 | $20.85 | $20.85 | $19.71 | 6,163,724 |
| 2020-02-24 | $23.05 | $23.48 | $22.18 | $22.48 | $21.25 | 4,373,779 |
| 2020-02-21 | $21.42 | $22.75 | $21.36 | $22.13 | $20.92 | 4,973,586 |
| 2020-02-20 | $21.26 | $21.26 | $20.03 | $20.22 | $19.11 | 3,824,007 |
| 2020-02-19 | $21.18 | $21.20 | $20.62 | $20.94 | $19.79 | 3,327,792 |
| 2020-02-18 | $20.06 | $20.40 | $19.67 | $20.39 | $19.27 | 3,029,141 |
| 2020-02-14 | $19.75 | $19.98 | $19.40 | $19.46 | $18.39 | 2,288,157 |
| 2020-02-13 | $19.54 | $19.78 | $19.36 | $19.50 | $18.43 | 2,545,710 |
| 2020-02-12 | $19.25 | $19.50 | $18.86 | $19.15 | $18.10 | 2,786,123 |
| 2020-02-11 | $19.27 | $19.44 | $18.77 | $19.09 | $18.04 | 3,187,387 |
| 2020-02-10 | $19.66 | $19.81 | $19.44 | $19.73 | $18.65 | 3,112,665 |
| 2020-02-07 | $19.62 | $19.77 | $18.92 | $19.08 | $18.03 | 2,719,177 |
| 2020-02-06 | $19.24 | $19.53 | $19.08 | $19.36 | $18.30 | 2,515,387 |
| 2020-02-05 | $19.46 | $19.85 | $19.27 | $19.35 | $18.29 | 2,434,255 |
| 2020-02-04 | $19.71 | $19.81 | $19.32 | $19.59 | $18.52 | 3,696,614 |
| 2020-02-03 | $20.01 | $20.17 | $19.76 | $19.88 | $18.79 | 2,072,392 |
| 2020-01-31 | $20.25 | $20.64 | $20.17 | $20.36 | $19.24 | 3,540,685 |
| 2020-01-30 | $20.22 | $20.59 | $19.86 | $20.24 | $19.13 | 2,964,431 |
| 2020-01-29 | $19.59 | $20.00 | $19.44 | $19.99 | $18.89 | 2,575,909 |
| 2020-01-28 | $20.26 | $20.43 | $19.32 | $19.62 | $18.54 | 3,988,024 |
| 2020-01-27 | $21.39 | $21.47 | $20.53 | $20.75 | $19.61 | 2,233,972 |
| 2020-01-24 | $20.25 | $21.09 | $20.21 | $20.98 | $19.83 | 2,908,091 |
| 2020-01-23 | $20.26 | $20.70 | $20.02 | $20.15 | $19.05 | 2,336,690 |
| 2020-01-22 | $20.55 | $20.68 | $20.22 | $20.60 | $19.47 | 1,346,398 |
| 2020-01-21 | $20.40 | $20.76 | $20.30 | $20.57 | $19.44 | 2,305,860 |
| 2020-01-17 | $20.58 | $20.76 | $20.09 | $20.39 | $19.27 | 3,355,137 |
| 2020-01-16 | $20.67 | $20.70 | $20.30 | $20.64 | $19.51 | 3,000,357 |
| 2020-01-15 | $21.02 | $21.02 | $20.33 | $20.83 | $19.69 | 3,154,317 |
| 2020-01-14 | $20.37 | $20.90 | $20.27 | $20.85 | $19.71 | 3,082,163 |
| 2020-01-13 | $21.49 | $21.53 | $20.60 | $20.65 | $19.52 | 2,581,949 |
| 2020-01-10 | $21.60 | $22.09 | $21.60 | $21.87 | $20.67 | 2,744,764 |
| 2020-01-09 | $21.22 | $21.83 | $21.22 | $21.52 | $20.34 | 2,825,174 |
| 2020-01-08 | $22.60 | $22.60 | $21.23 | $21.54 | $20.36 | 4,277,558 |
| 2020-01-07 | $22.59 | $22.68 | $22.28 | $22.49 | $21.26 | 2,927,719 |
| 2020-01-06 | $23.70 | $23.70 | $22.22 | $22.72 | $21.47 | 3,791,448 |
| 2020-01-03 | $23.45 | $23.67 | $22.53 | $22.65 | $21.41 | 3,018,067 |
| 2020-01-02 | $22.50 | $22.90 | $22.34 | $22.69 | $21.45 | 2,342,976 |
| 2019-12-31 | $22.55 | $22.65 | $22.11 | $22.34 | $21.12 | 1,800,056 |
| 2019-12-30 | $21.88 | $22.35 | $21.80 | $22.25 | $21.03 | 1,941,398 |
| 2019-12-27 | $22.11 | $22.33 | $21.78 | $21.95 | $20.75 | 1,850,452 |
| 2019-12-26 | $22.00 | $22.50 | $21.68 | $21.98 | $20.78 | 2,229,355 |
| 2019-12-24 | $20.89 | $21.96 | $20.78 | $21.81 | $20.61 | 2,207,786 |
| 2019-12-23 | $19.95 | $20.61 | $19.94 | $20.50 | $19.38 | 1,860,484 |
| 2019-12-20 | $20.28 | $20.35 | $19.86 | $19.87 | $18.78 | 3,963,716 |
| 2019-12-19 | $20.00 | $20.38 | $19.96 | $20.22 | $19.11 | 2,577,577 |
| 2019-12-18 | $19.49 | $19.91 | $19.46 | $19.88 | $18.79 | 1,912,777 |
| 2019-12-17 | $19.57 | $19.71 | $19.40 | $19.48 | $18.41 | 2,024,223 |
| 2019-12-16 | $19.94 | $19.99 | $19.46 | $19.66 | $18.58 | 2,957,035 |
| 2019-12-13 | $19.55 | $20.05 | $19.30 | $19.94 | $18.85 | 5,148,541 |
| 2019-12-12 | $21.00 | $21.12 | $20.02 | $20.21 | $19.10 | 3,484,438 |
| 2019-12-11 | $20.12 | $20.64 | $19.97 | $20.50 | $19.38 | 4,428,750 |
| 2019-12-10 | $19.65 | $19.65 | $19.00 | $19.27 | $18.21 | 2,577,072 |
| 2019-12-09 | $19.05 | $19.09 | $18.63 | $18.74 | $17.71 | 2,512,077 |
| 2019-12-06 | $19.26 | $19.28 | $18.74 | $18.77 | $17.74 | 3,891,216 |
| 2019-12-05 | $19.18 | $20.21 | $19.14 | $19.84 | $18.75 | 3,219,261 |
| 2019-12-04 | $19.90 | $19.97 | $19.26 | $19.80 | $18.71 | 2,324,862 |
| 2019-12-03 | $19.73 | $20.25 | $19.68 | $19.97 | $18.88 | 3,673,555 |
| 2019-12-02 | $18.74 | $19.00 | $18.64 | $18.93 | $17.89 | 2,404,601 |
| 2019-11-29 | $18.55 | $19.18 | $18.47 | $19.04 | $18.00 | 1,704,737 |
| 2019-11-27 | $18.37 | $18.61 | $18.18 | $18.49 | $17.48 | 2,430,021 |
| 2019-11-26 | $18.24 | $18.89 | $18.04 | $18.80 | $17.77 | 3,656,684 |
| 2019-11-25 | $18.49 | $18.91 | $18.32 | $18.33 | $17.33 | 2,894,630 |
| 2019-11-22 | $19.14 | $19.32 | $18.99 | $19.15 | $18.10 | 1,394,049 |
| 2019-11-21 | $19.44 | $19.64 | $19.13 | $19.16 | $18.11 | 2,304,460 |
| 2019-11-20 | $19.51 | $19.82 | $19.21 | $19.67 | $18.59 | 1,978,852 |
| 2019-11-19 | $19.51 | $19.96 | $19.46 | $19.53 | $18.46 | 1,736,354 |
| 2019-11-18 | $19.42 | $19.87 | $19.42 | $19.84 | $18.75 | 1,467,736 |
| 2019-11-15 | $19.90 | $19.96 | $19.49 | $19.56 | $18.49 | 1,536,149 |
| 2019-11-14 | $19.95 | $20.23 | $19.85 | $20.08 | $18.98 | 1,622,284 |
| 2019-11-13 | $19.67 | $20.07 | $19.56 | $19.75 | $18.67 | 2,280,797 |
| 2019-11-12 | $18.93 | $19.35 | $18.56 | $19.26 | $18.20 | 2,049,863 |
| 2019-11-11 | $18.98 | $19.26 | $18.85 | $19.03 | $17.99 | 2,087,616 |
| 2019-11-08 | $18.90 | $19.41 | $18.87 | $19.08 | $18.03 | 2,183,123 |
| 2019-11-07 | $19.81 | $19.82 | $18.92 | $19.15 | $18.10 | 3,277,452 |
| 2019-11-06 | $19.69 | $20.20 | $19.59 | $19.96 | $18.87 | 2,114,829 |
| 2019-11-05 | $19.85 | $20.13 | $19.63 | $19.88 | $18.79 | 3,697,092 |
| 2019-11-04 | $21.23 | $21.29 | $20.79 | $20.89 | $19.74 | 1,884,699 |
| 2019-11-01 | $21.40 | $21.81 | $21.24 | $21.61 | $20.43 | 2,263,435 |
| 2019-10-31 | $21.15 | $22.13 | $21.08 | $22.08 | $20.87 | 3,200,607 |
| 2019-10-30 | $20.07 | $20.68 | $20.00 | $20.67 | $19.54 | 3,004,681 |
| 2019-10-29 | $19.76 | $20.35 | $19.54 | $20.01 | $18.91 | 2,926,904 |
| 2019-10-28 | $21.30 | $21.37 | $20.48 | $20.66 | $19.53 | 3,037,011 |
| 2019-10-25 | $22.83 | $22.93 | $21.48 | $22.14 | $20.93 | 3,196,486 |
| 2019-10-24 | $21.32 | $22.09 | $21.03 | $22.07 | $20.86 | 2,741,348 |
| 2019-10-23 | $20.81 | $21.66 | $20.81 | $21.10 | $19.94 | 4,068,753 |
| 2019-10-22 | $20.65 | $20.68 | $19.91 | $20.27 | $19.16 | 2,923,721 |
| 2019-10-21 | $21.13 | $21.21 | $19.96 | $20.27 | $19.16 | 2,071,889 |
| 2019-10-18 | $20.73 | $21.01 | $20.43 | $20.84 | $19.70 | 1,945,615 |
| 2019-10-17 | $19.88 | $20.93 | $19.88 | $20.59 | $19.46 | 2,358,787 |
| 2019-10-16 | $19.94 | $20.05 | $19.65 | $20.02 | $18.92 | 1,944,557 |
| 2019-10-15 | $19.95 | $20.17 | $19.56 | $19.57 | $18.50 | 2,318,938 |
| 2019-10-14 | $20.00 | $20.45 | $19.99 | $20.24 | $19.13 | 1,926,113 |
| 2019-10-11 | $20.65 | $20.69 | $19.53 | $19.58 | $18.51 | 4,389,040 |
| 2019-10-10 | $21.21 | $21.26 | $20.65 | $21.12 | $19.96 | 3,000,052 |
| 2019-10-09 | $21.02 | $21.50 | $20.98 | $21.29 | $20.12 | 2,921,749 |
| 2019-10-08 | $20.80 | $21.19 | $20.58 | $21.16 | $20.00 | 3,139,514 |
| 2019-10-07 | $20.08 | $20.56 | $20.06 | $20.33 | $19.22 | 2,874,435 |
| 2019-10-04 | $19.58 | $20.24 | $19.51 | $20.18 | $19.07 | 3,817,359 |
| 2019-10-03 | $19.27 | $20.07 | $19.09 | $19.44 | $18.37 | 3,717,308 |
| 2019-10-02 | $19.20 | $19.65 | $18.95 | $19.56 | $18.49 | 3,822,674 |
| 2019-10-01 | $18.14 | $19.61 | $18.04 | $18.99 | $17.95 | 4,419,474 |
| 2019-09-30 | $18.49 | $18.87 | $18.23 | $18.27 | $17.27 | 5,486,348 |
| 2019-09-27 | $19.24 | $19.47 | $18.72 | $19.05 | $18.01 | 4,598,977 |
| 2019-09-26 | $20.56 | $20.84 | $20.06 | $20.07 | $18.97 | 2,315,754 |
| 2019-09-25 | $20.86 | $21.06 | $20.28 | $20.39 | $19.27 | 3,606,081 |
| 2019-09-24 | $20.36 | $21.16 | $20.28 | $21.10 | $19.94 | 3,449,349 |
| 2019-09-23 | $20.02 | $20.68 | $20.01 | $20.53 | $19.40 | 4,595,402 |
| 2019-09-20 | $19.68 | $20.29 | $19.57 | $20.22 | $19.11 | 4,885,710 |
| 2019-09-19 | $19.34 | $19.91 | $19.23 | $19.66 | $18.58 | 3,520,882 |
| 2019-09-18 | $19.56 | $19.74 | $18.55 | $19.10 | $18.05 | 4,480,579 |
| 2019-09-17 | $19.48 | $19.88 | $19.21 | $19.75 | $18.67 | 4,039,205 |
| 2019-09-16 | $19.25 | $19.54 | $18.78 | $19.20 | $18.15 | 3,908,783 |
| 2019-09-13 | $19.53 | $19.85 | $18.81 | $18.84 | $17.81 | 6,007,506 |
| 2019-09-12 | $21.10 | $21.26 | $19.54 | $19.59 | $18.52 | 5,369,552 |
| 2019-09-11 | $20.01 | $20.72 | $19.86 | $19.96 | $18.87 | 3,508,121 |
| 2019-09-10 | $20.16 | $20.34 | $19.70 | $19.75 | $18.67 | 4,246,278 |
| 2019-09-09 | $21.16 | $21.16 | $20.25 | $20.37 | $19.25 | 3,766,934 |
| 2019-09-06 | $21.89 | $22.04 | $20.80 | $20.82 | $19.68 | 4,901,518 |
| 2019-09-05 | $22.49 | $22.55 | $21.61 | $21.71 | $20.52 | 4,569,927 |
| 2019-09-04 | $22.43 | $22.95 | $22.27 | $22.93 | $21.67 | 1,996,363 |
| 2019-09-03 | $22.84 | $23.43 | $22.71 | $22.82 | $21.57 | 3,334,291 |
| 2019-08-30 | $22.26 | $23.25 | $22.19 | $22.75 | $21.50 | 2,938,515 |
| 2019-08-29 | $23.06 | $23.08 | $21.94 | $22.54 | $21.30 | 4,761,300 |
| 2019-08-28 | $23.47 | $23.85 | $22.84 | $23.30 | $22.02 | 3,701,779 |
| 2019-08-27 | $22.56 | $23.66 | $22.56 | $23.50 | $22.21 | 4,164,330 |
| 2019-08-26 | $22.64 | $22.90 | $22.31 | $22.52 | $21.29 | 2,854,147 |
| 2019-08-23 | $21.92 | $22.77 | $21.79 | $22.53 | $21.29 | 3,715,908 |
| 2019-08-22 | $21.59 | $21.91 | $21.24 | $21.58 | $20.40 | 2,121,388 |
| 2019-08-21 | $21.28 | $21.81 | $21.14 | $21.69 | $20.50 | 2,224,544 |
| 2019-08-20 | $20.61 | $21.85 | $20.60 | $21.54 | $20.36 | 3,264,156 |
| 2019-08-19 | $20.26 | $21.10 | $19.65 | $20.28 | $19.17 | 2,505,255 |
| 2019-08-16 | $20.56 | $21.10 | $20.52 | $21.04 | $19.89 | 3,950,855 |
| 2019-08-15 | $19.95 | $20.60 | $19.65 | $20.34 | $19.22 | 3,743,330 |
| 2019-08-14 | $19.96 | $20.69 | $19.85 | $20.14 | $19.04 | 4,763,837 |
| 2019-08-13 | $20.16 | $20.25 | $18.58 | $19.57 | $18.50 | 5,222,300 |
| 2019-08-12 | $20.67 | $20.89 | $20.09 | $20.11 | $19.01 | 2,021,390 |
| 2019-08-09 | $20.54 | $20.61 | $20.17 | $20.24 | $19.13 | 1,893,136 |
| 2019-08-08 | $20.80 | $20.81 | $19.92 | $20.56 | $19.43 | 4,175,876 |
| 2019-08-07 | $21.37 | $21.74 | $20.90 | $21.00 | $19.85 | 4,839,058 |
| 2019-08-06 | $20.12 | $20.89 | $20.04 | $20.68 | $19.55 | 3,761,641 |
| 2019-08-05 | $19.71 | $20.39 | $19.48 | $20.11 | $19.01 | 6,517,867 |
| 2019-08-02 | $18.69 | $19.54 | $18.63 | $19.36 | $18.30 | 4,686,489 |
| 2019-08-01 | $17.01 | $19.00 | $16.96 | $18.77 | $17.74 | 4,760,863 |
| 2019-07-31 | $17.62 | $18.12 | $16.82 | $17.06 | $16.12 | 5,653,191 |
| 2019-07-30 | $18.96 | $19.08 | $18.72 | $18.74 | $17.71 | 1,600,537 |
| 2019-07-29 | $18.64 | $18.95 | $18.42 | $18.94 | $17.90 | 1,729,503 |
| 2019-07-26 | $18.79 | $18.90 | $18.34 | $18.41 | $17.40 | 1,811,308 |
| 2019-07-25 | $19.00 | $19.16 | $18.58 | $18.78 | $17.75 | 2,419,059 |
| 2019-07-24 | $18.95 | $19.07 | $18.74 | $18.96 | $17.92 | 2,057,589 |
| 2019-07-23 | $18.89 | $19.13 | $18.48 | $18.66 | $17.64 | 2,757,603 |
| 2019-07-22 | $19.23 | $19.28 | $18.84 | $18.85 | $17.82 | 2,680,901 |
| 2019-07-19 | $19.26 | $19.54 | $19.02 | $19.21 | $18.16 | 4,280,662 |
| 2019-07-18 | $18.66 | $19.63 | $18.31 | $19.62 | $18.54 | 6,706,075 |
| 2019-07-17 | $17.87 | $18.57 | $17.84 | $18.50 | $17.49 | 2,515,095 |
| 2019-07-16 | $17.95 | $18.14 | $17.68 | $17.80 | $16.82 | 2,675,799 |
| 2019-07-15 | $18.16 | $18.26 | $17.89 | $18.08 | $17.09 | 1,720,535 |
| 2019-07-12 | $18.02 | $18.18 | $17.82 | $18.06 | $17.07 | 1,724,000 |
| 2019-07-11 | $18.35 | $18.41 | $17.73 | $18.04 | $17.05 | 3,376,182 |
| 2019-07-10 | $18.33 | $18.43 | $17.95 | $18.38 | $17.37 | 3,046,220 |
| 2019-07-09 | $17.79 | $17.94 | $17.52 | $17.86 | $16.88 | 3,016,180 |
| 2019-07-08 | $17.99 | $18.44 | $17.70 | $18.30 | $17.30 | 3,680,300 |
| 2019-07-05 | $17.07 | $17.84 | $16.83 | $17.74 | $16.77 | 4,224,523 |
| 2019-07-03 | $17.82 | $17.88 | $17.52 | $17.79 | $16.81 | 2,688,429 |
| 2019-07-02 | $17.27 | $17.78 | $17.06 | $17.69 | $16.72 | 4,672,372 |
| 2019-07-01 | $16.95 | $16.99 | $16.46 | $16.95 | $16.02 | 4,511,237 |
| 2019-06-28 | $17.80 | $18.01 | $17.61 | $17.81 | $16.83 | 2,515,803 |
| 2019-06-27 | $17.63 | $17.90 | $17.50 | $17.87 | $16.89 | 3,362,342 |
| 2019-06-26 | $17.10 | $17.84 | $17.04 | $17.72 | $16.75 | 5,258,159 |
| 2019-06-25 | $17.69 | $17.92 | $16.77 | $17.28 | $16.33 | 5,953,283 |
| 2019-06-24 | $17.32 | $17.77 | $17.27 | $17.76 | $16.79 | 5,316,136 |
| 2019-06-21 | $16.98 | $17.24 | $16.72 | $17.08 | $16.14 | 5,838,060 |
| 2019-06-20 | $16.73 | $17.08 | $16.59 | $16.99 | $16.06 | 6,791,828 |
| 2019-06-19 | $15.34 | $15.96 | $15.20 | $15.89 | $15.02 | 2,874,145 |
| 2019-06-18 | $16.03 | $16.04 | $15.41 | $15.58 | $14.73 | 3,701,033 |
| 2019-06-17 | $15.64 | $15.92 | $15.51 | $15.73 | $14.87 | 2,521,313 |
| 2019-06-14 | $15.80 | $16.19 | $15.58 | $15.79 | $14.92 | 5,003,585 |
| 2019-06-13 | $15.25 | $15.53 | $15.18 | $15.48 | $14.63 | 3,208,310 |
| 2019-06-12 | $14.91 | $15.26 | $14.90 | $15.06 | $14.23 | 4,016,926 |
| 2019-06-11 | $14.37 | $14.61 | $14.22 | $14.44 | $13.65 | 2,919,799 |
| 2019-06-10 | $14.43 | $14.43 | $14.06 | $14.40 | $13.61 | 3,650,926 |
| 2019-06-07 | $14.91 | $14.99 | $14.56 | $14.61 | $13.81 | 2,930,522 |
| 2019-06-06 | $14.56 | $14.81 | $14.52 | $14.60 | $13.80 | 2,512,959 |
| 2019-06-05 | $14.64 | $14.91 | $14.24 | $14.38 | $13.59 | 3,549,102 |
| 2019-06-04 | $13.97 | $14.41 | $13.96 | $14.39 | $13.60 | 5,372,396 |
| 2019-06-03 | $13.69 | $14.16 | $13.69 | $14.13 | $13.36 | 4,532,213 |
| 2019-05-31 | $12.86 | $13.39 | $12.86 | $13.29 | $12.56 | 4,974,635 |
| 2019-05-30 | $12.01 | $12.53 | $11.97 | $12.39 | $11.71 | 2,756,060 |
| 2019-05-29 | $11.74 | $11.89 | $11.66 | $11.88 | $11.23 | 2,086,380 |
| 2019-05-28 | $11.60 | $11.76 | $11.60 | $11.69 | $11.05 | 1,600,705 |
| 2019-05-24 | $11.75 | $11.77 | $11.46 | $11.62 | $10.98 | 1,647,362 |
| 2019-05-23 | $11.71 | $12.09 | $11.67 | $11.73 | $11.09 | 3,067,700 |
| 2019-05-22 | $11.88 | $11.89 | $11.56 | $11.61 | $10.97 | 1,662,344 |
| 2019-05-21 | $11.60 | $11.77 | $11.50 | $11.77 | $11.12 | 2,118,253 |
| 2019-05-20 | $11.55 | $11.69 | $11.53 | $11.56 | $10.93 | 1,805,269 |
| 2019-05-17 | $11.34 | $11.60 | $11.29 | $11.53 | $10.90 | 2,695,335 |
| 2019-05-16 | $11.76 | $11.77 | $11.31 | $11.47 | $10.84 | 2,771,492 |
| 2019-05-15 | $11.81 | $11.92 | $11.63 | $11.67 | $11.03 | 1,906,469 |
| 2019-05-14 | $11.88 | $11.94 | $11.53 | $11.75 | $11.11 | 3,033,084 |
| 2019-05-13 | $11.72 | $11.99 | $11.54 | $11.91 | $11.26 | 3,133,136 |
| 2019-05-10 | $11.69 | $11.73 | $11.35 | $11.35 | $10.73 | 1,995,274 |
| 2019-05-09 | $11.75 | $11.82 | $11.58 | $11.72 | $11.08 | 2,506,668 |
| 2019-05-08 | $12.14 | $12.34 | $11.56 | $11.69 | $11.05 | 2,443,121 |
| 2019-05-07 | $11.70 | $12.09 | $11.61 | $12.03 | $11.37 | 3,452,458 |
| 2019-05-06 | $11.33 | $11.57 | $11.29 | $11.42 | $10.79 | 4,013,687 |
| 2019-05-03 | $11.55 | $11.67 | $11.46 | $11.50 | $10.87 | 2,496,508 |
| 2019-05-02 | $11.56 | $11.60 | $11.34 | $11.35 | $10.73 | 2,822,459 |
| 2019-05-01 | $11.74 | $11.96 | $11.46 | $11.60 | $10.96 | 2,835,486 |
| 2019-04-30 | $11.94 | $12.05 | $11.77 | $11.80 | $11.15 | 2,425,028 |
| 2019-04-29 | $12.28 | $12.30 | $11.84 | $11.90 | $11.25 | 2,594,242 |
| 2019-04-26 | $12.44 | $12.55 | $12.35 | $12.38 | $11.70 | 1,531,738 |
| 2019-04-25 | $12.45 | $12.55 | $12.21 | $12.32 | $11.64 | 1,959,922 |
| 2019-04-24 | $12.22 | $12.66 | $12.18 | $12.46 | $11.78 | 2,842,871 |
| 2019-04-23 | $12.50 | $12.57 | $12.32 | $12.34 | $11.66 | 2,974,642 |
| 2019-04-22 | $12.85 | $12.96 | $12.64 | $12.66 | $11.97 | 1,244,750 |
| 2019-04-18 | $12.87 | $13.06 | $12.70 | $12.79 | $12.09 | 1,931,369 |
| 2019-04-17 | $12.99 | $13.00 | $12.74 | $12.97 | $12.26 | 2,568,439 |
| 2019-04-16 | $12.93 | $13.21 | $12.87 | $13.01 | $12.30 | 2,453,745 |
| 2019-04-15 | $12.71 | $13.14 | $12.67 | $13.08 | $12.36 | 2,083,473 |
| 2019-04-12 | $13.07 | $13.13 | $12.94 | $12.99 | $12.28 | 1,716,068 |
| 2019-04-11 | $13.17 | $13.39 | $13.04 | $13.18 | $12.46 | 2,186,164 |
| 2019-04-10 | $13.71 | $13.79 | $13.39 | $13.46 | $12.72 | 2,315,327 |
| 2019-04-09 | $13.87 | $13.91 | $13.72 | $13.88 | $13.12 | 2,544,683 |
| 2019-04-08 | $13.68 | $13.68 | $13.45 | $13.60 | $12.85 | 1,877,352 |
| 2019-04-05 | $13.29 | $13.43 | $13.14 | $13.35 | $12.62 | 2,254,960 |
| 2019-04-04 | $12.99 | $13.43 | $12.84 | $13.35 | $12.62 | 2,450,292 |
| 2019-04-03 | $12.90 | $13.14 | $12.88 | $13.02 | $12.31 | 2,470,303 |
| 2019-04-02 | $12.89 | $12.95 | $12.75 | $12.84 | $12.14 | 2,421,425 |
| 2019-04-01 | $13.20 | $13.23 | $12.53 | $12.68 | $11.98 | 2,883,832 |
| 2019-03-29 | $13.23 | $13.37 | $13.09 | $13.10 | $12.38 | 3,225,914 |
| 2019-03-28 | $13.41 | $13.41 | $12.80 | $12.89 | $12.18 | 3,942,327 |
| 2019-03-27 | $14.11 | $14.16 | $13.64 | $13.71 | $12.96 | 2,805,258 |
| 2019-03-26 | $14.34 | $14.35 | $14.08 | $14.25 | $13.47 | 2,640,442 |
| 2019-03-25 | $14.13 | $14.56 | $14.10 | $14.47 | $13.68 | 3,119,093 |
| 2019-03-22 | $14.21 | $14.46 | $14.11 | $14.44 | $13.65 | 3,965,868 |
| 2019-03-21 | $13.76 | $14.00 | $13.65 | $14.00 | $13.23 | 2,667,972 |
| 2019-03-20 | $13.44 | $13.87 | $13.17 | $13.80 | $12.98 | 3,506,916 |
| 2019-03-19 | $13.99 | $13.99 | $13.33 | $13.36 | $12.57 | 3,901,829 |
| 2019-03-18 | $13.74 | $13.88 | $13.37 | $13.43 | $12.63 | 4,354,153 |
| 2019-03-15 | $13.32 | $13.77 | $13.26 | $13.60 | $12.79 | 33,017,974 |
| 2019-03-14 | $12.88 | $13.17 | $12.78 | $13.14 | $12.36 | 6,844,945 |
| 2019-03-13 | $12.95 | $13.14 | $12.82 | $13.13 | $12.35 | 9,804,813 |
| 2019-03-12 | $12.97 | $13.02 | $12.58 | $12.83 | $12.07 | 8,499,717 |
| 2019-03-11 | $13.20 | $13.27 | $12.36 | $12.81 | $12.05 | 9,786,604 |
| 2019-03-08 | $13.43 | $13.51 | $13.05 | $13.40 | $12.60 | 3,938,027 |
| 2019-03-07 | $12.93 | $13.09 | $12.88 | $13.00 | $12.23 | 3,054,526 |
| 2019-03-06 | $13.36 | $13.40 | $12.91 | $12.95 | $12.18 | 2,824,905 |
| 2019-03-05 | $13.26 | $13.35 | $13.04 | $13.35 | $12.56 | 3,325,450 |
| 2019-03-04 | $13.41 | $13.44 | $13.02 | $13.43 | $12.63 | 3,704,233 |
| 2019-03-01 | $13.99 | $14.10 | $13.61 | $13.63 | $12.82 | 3,136,995 |
| 2019-02-28 | $14.45 | $14.54 | $14.11 | $14.17 | $13.33 | 3,581,169 |
| 2019-02-27 | $14.58 | $14.80 | $14.41 | $14.51 | $13.65 | 1,789,078 |
| 2019-02-26 | $14.41 | $14.67 | $14.31 | $14.64 | $13.77 | 3,159,202 |
| 2019-02-25 | $14.51 | $14.79 | $14.41 | $14.44 | $13.58 | 4,184,808 |
| 2019-02-22 | $14.92 | $15.14 | $14.70 | $14.85 | $13.97 | 4,162,813 |
| 2019-02-21 | $15.32 | $15.40 | $14.77 | $15.00 | $14.11 | 4,995,570 |
| 2019-02-20 | $15.64 | $15.86 | $15.35 | $15.51 | $14.59 | 6,409,849 |
| 2019-02-19 | $13.80 | $15.08 | $13.75 | $14.98 | $14.09 | 4,748,734 |
| 2019-02-15 | $13.78 | $13.79 | $13.41 | $13.58 | $12.77 | 2,234,927 |
| 2019-02-14 | $13.39 | $13.70 | $13.37 | $13.68 | $12.87 | 2,522,698 |
| 2019-02-13 | $13.32 | $13.64 | $13.25 | $13.43 | $12.63 | 2,514,594 |
| 2019-02-12 | $13.35 | $13.50 | $13.33 | $13.44 | $12.64 | 2,191,140 |
| 2019-02-11 | $13.12 | $13.42 | $13.08 | $13.25 | $12.46 | 1,585,718 |
| 2019-02-08 | $13.50 | $13.56 | $13.40 | $13.50 | $12.70 | 2,851,929 |
| 2019-02-07 | $13.53 | $13.74 | $13.52 | $13.59 | $12.78 | 2,094,225 |
| 2019-02-06 | $13.36 | $13.87 | $13.31 | $13.52 | $12.72 | 2,965,251 |
| 2019-02-05 | $13.51 | $13.66 | $13.38 | $13.65 | $12.84 | 1,708,395 |
| 2019-02-04 | $13.11 | $13.62 | $13.10 | $13.61 | $12.80 | 3,981,792 |
| 2019-02-01 | $14.17 | $14.32 | $13.87 | $14.30 | $13.45 | 3,349,361 |
| 2019-01-31 | $14.04 | $14.31 | $13.92 | $14.29 | $13.44 | 3,176,475 |
| 2019-01-30 | $13.74 | $14.03 | $13.50 | $13.83 | $13.01 | 4,364,408 |
| 2019-01-29 | $13.74 | $13.76 | $13.44 | $13.61 | $12.80 | 3,861,631 |
| 2019-01-28 | $13.21 | $13.54 | $13.21 | $13.54 | $12.74 | 3,322,235 |
| 2019-01-25 | $13.02 | $13.20 | $12.98 | $13.11 | $12.33 | 3,135,419 |
| 2019-01-24 | $12.60 | $12.73 | $12.58 | $12.66 | $11.91 | 2,037,909 |
| 2019-01-23 | $12.28 | $12.56 | $12.22 | $12.50 | $11.76 | 1,728,757 |
| 2019-01-22 | $12.28 | $12.45 | $11.95 | $12.26 | $11.53 | 3,399,192 |
| 2019-01-18 | $12.36 | $12.43 | $12.00 | $12.07 | $11.35 | 4,645,803 |
| 2019-01-17 | $12.58 | $12.71 | $12.48 | $12.51 | $11.77 | 2,528,944 |
| 2019-01-16 | $12.42 | $12.55 | $12.28 | $12.47 | $11.73 | 3,218,514 |
| 2019-01-15 | $12.48 | $12.59 | $12.15 | $12.31 | $11.58 | 3,266,928 |
| 2019-01-14 | $12.90 | $12.91 | $12.39 | $12.49 | $11.75 | 3,057,702 |
| 2019-01-11 | $12.68 | $12.93 | $12.57 | $12.59 | $11.84 | 2,881,124 |
| 2019-01-10 | $12.90 | $12.91 | $12.45 | $12.51 | $11.77 | 3,290,434 |
| 2019-01-09 | $12.53 | $12.94 | $12.49 | $12.93 | $12.16 | 3,856,937 |
| 2019-01-08 | $12.42 | $12.69 | $12.18 | $12.61 | $11.86 | 4,237,476 |
| 2019-01-07 | $13.09 | $13.10 | $12.46 | $12.54 | $11.80 | 3,538,513 |
| 2019-01-04 | $13.01 | $13.01 | $12.62 | $12.80 | $12.04 | 3,896,828 |
| 2019-01-03 | $13.00 | $13.27 | $12.93 | $13.21 | $12.43 | 4,351,111 |
| 2019-01-02 | $12.62 | $12.81 | $12.55 | $12.73 | $11.97 | 2,083,394 |
| 2018-12-31 | $12.44 | $12.57 | $12.13 | $12.55 | $11.80 | 2,579,807 |
| 2018-12-28 | $12.54 | $12.54 | $12.22 | $12.30 | $11.57 | 2,160,862 |
| 2018-12-27 | $12.43 | $12.52 | $12.29 | $12.51 | $11.77 | 2,332,344 |
| 2018-12-26 | $12.84 | $12.91 | $12.15 | $12.36 | $11.63 | 2,424,420 |
| 2018-12-24 | $12.52 | $12.74 | $12.41 | $12.70 | $11.95 | 2,298,646 |
| 2018-12-21 | $12.26 | $12.34 | $12.02 | $12.24 | $11.51 | 8,654,922 |
| 2018-12-20 | $12.52 | $12.63 | $12.15 | $12.27 | $11.54 | 5,461,185 |
| 2018-12-19 | $12.46 | $12.72 | $11.78 | $11.79 | $11.09 | 5,552,208 |
| 2018-12-18 | $12.10 | $12.56 | $12.08 | $12.48 | $11.74 | 4,523,114 |
| 2018-12-17 | $11.94 | $12.13 | $11.89 | $12.11 | $11.39 | 2,901,989 |
| 2018-12-14 | $11.74 | $11.96 | $11.69 | $11.85 | $11.15 | 2,814,421 |
| 2018-12-13 | $11.91 | $12.03 | $11.88 | $11.97 | $11.26 | 3,518,055 |
| 2018-12-12 | $11.65 | $11.87 | $11.55 | $11.78 | $11.08 | 3,845,614 |
| 2018-12-11 | $11.34 | $11.49 | $11.23 | $11.42 | $10.74 | 3,249,086 |
| 2018-12-10 | $11.21 | $11.45 | $10.97 | $11.10 | $10.44 | 3,190,530 |
| 2018-12-07 | $10.93 | $11.39 | $10.84 | $11.28 | $10.61 | 4,425,908 |
| 2018-12-06 | $10.92 | $10.92 | $10.62 | $10.85 | $10.21 | 4,524,604 |
| 2018-12-04 | $10.33 | $10.61 | $10.33 | $10.50 | $9.88 | 3,542,184 |
| 2018-12-03 | $10.20 | $10.23 | $9.98 | $10.19 | $9.58 | 1,739,653 |
| 2018-11-30 | $10.10 | $10.10 | $9.88 | $9.92 | $9.33 | 1,956,250 |
| 2018-11-29 | $10.27 | $10.29 | $10.04 | $10.08 | $9.48 | 1,727,114 |
| 2018-11-28 | $9.89 | $10.27 | $9.88 | $10.19 | $9.58 | 1,931,947 |
| 2018-11-27 | $9.91 | $10.03 | $9.84 | $9.89 | $9.30 | 2,699,329 |
| 2018-11-26 | $10.12 | $10.23 | $10.06 | $10.07 | $9.47 | 1,805,140 |
| 2018-11-23 | $10.21 | $10.29 | $10.05 | $10.05 | $9.45 | 1,420,728 |
| 2018-11-21 | $10.01 | $10.27 | $10.00 | $10.25 | $9.64 | 3,054,796 |
| 2018-11-20 | $9.98 | $10.00 | $9.66 | $9.82 | $9.24 | 1,874,887 |
| 2018-11-19 | $9.85 | $9.99 | $9.79 | $9.87 | $9.28 | 2,643,172 |
| 2018-11-16 | $9.92 | $9.92 | $9.68 | $9.78 | $9.20 | 1,524,220 |
| 2018-11-15 | $9.58 | $9.72 | $9.55 | $9.65 | $9.08 | 1,920,696 |
| 2018-11-14 | $9.41 | $9.66 | $9.30 | $9.46 | $8.90 | 2,821,794 |
| 2018-11-13 | $9.39 | $9.49 | $9.17 | $9.31 | $8.76 | 2,926,530 |
| 2018-11-12 | $9.43 | $9.61 | $9.41 | $9.46 | $8.90 | 2,914,852 |
| 2018-11-09 | $9.70 | $9.72 | $9.44 | $9.58 | $9.01 | 5,097,501 |
| 2018-11-08 | $9.97 | $10.03 | $9.85 | $9.94 | $9.35 | 2,876,915 |
| 2018-11-07 | $9.95 | $10.09 | $9.90 | $9.98 | $9.39 | 2,972,018 |
| 2018-11-06 | $10.26 | $10.28 | $9.80 | $9.88 | $9.29 | 4,222,051 |
| 2018-11-05 | $10.24 | $10.47 | $10.08 | $10.43 | $9.81 | 5,042,131 |
| 2018-11-02 | $9.75 | $9.99 | $9.71 | $9.97 | $9.38 | 3,122,534 |
| 2018-11-01 | $9.58 | $9.86 | $9.57 | $9.86 | $9.27 | 4,058,785 |
| 2018-10-31 | $9.71 | $9.75 | $9.34 | $9.41 | $8.85 | 3,671,911 |
| 2018-10-30 | $9.60 | $9.85 | $9.60 | $9.83 | $9.25 | 1,708,807 |
| 2018-10-29 | $9.77 | $9.80 | $9.59 | $9.60 | $9.03 | 2,421,255 |
| 2018-10-26 | $9.94 | $10.01 | $9.67 | $9.73 | $9.15 | 4,384,024 |
| 2018-10-25 | $10.07 | $10.14 | $9.62 | $9.66 | $9.09 | 6,691,763 |
| 2018-10-24 | $9.93 | $10.02 | $9.78 | $9.80 | $9.22 | 2,738,987 |
| 2018-10-23 | $10.23 | $10.29 | $9.86 | $9.98 | $9.39 | 3,104,138 |
| 2018-10-22 | $9.77 | $9.91 | $9.63 | $9.76 | $9.18 | 1,862,890 |
| 2018-10-19 | $9.89 | $9.93 | $9.69 | $9.79 | $9.21 | 2,527,042 |
| 2018-10-18 | $9.82 | $10.02 | $9.74 | $9.81 | $9.23 | 3,762,698 |
| 2018-10-17 | $9.81 | $9.87 | $9.48 | $9.56 | $8.99 | 3,581,769 |
| 2018-10-16 | $9.95 | $10.04 | $9.72 | $9.83 | $9.25 | 3,199,806 |
| 2018-10-15 | $10.02 | $10.26 | $9.76 | $9.90 | $9.31 | 5,498,097 |
| 2018-10-12 | $9.75 | $9.75 | $9.37 | $9.70 | $9.12 | 4,058,170 |
| 2018-10-11 | $9.08 | $9.74 | $9.04 | $9.68 | $9.11 | 8,948,900 |
| 2018-10-10 | $8.57 | $8.86 | $8.48 | $8.82 | $8.30 | 2,936,415 |
| 2018-10-09 | $8.42 | $8.56 | $8.38 | $8.49 | $7.99 | 1,709,210 |
| 2018-10-08 | $8.21 | $8.48 | $8.19 | $8.45 | $7.95 | 2,017,269 |
| 2018-10-05 | $8.48 | $8.57 | $8.44 | $8.49 | $7.99 | 1,617,927 |
| 2018-10-04 | $8.52 | $8.61 | $8.40 | $8.42 | $7.92 | 3,165,668 |
| 2018-10-03 | $8.82 | $8.87 | $8.57 | $8.59 | $8.08 | 1,987,558 |
| 2018-10-02 | $8.63 | $8.87 | $8.63 | $8.85 | $8.32 | 3,545,363 |
| 2018-10-01 | $8.65 | $8.68 | $8.51 | $8.55 | $8.04 | 1,907,276 |
| 2018-09-28 | $8.64 | $8.77 | $8.56 | $8.58 | $8.07 | 2,515,096 |
| 2018-09-27 | $8.71 | $8.72 | $8.56 | $8.62 | $8.11 | 2,965,470 |
| 2018-09-26 | $8.77 | $8.95 | $8.72 | $8.74 | $8.22 | 3,293,348 |
| 2018-09-25 | $8.72 | $8.99 | $8.72 | $8.89 | $8.36 | 3,011,725 |
| 2018-09-24 | $8.89 | $8.99 | $8.84 | $8.86 | $8.33 | 2,755,824 |
| 2018-09-21 | $8.72 | $8.83 | $8.62 | $8.81 | $8.29 | 8,791,468 |
| 2018-09-20 | $8.66 | $8.82 | $8.65 | $8.74 | $8.22 | 3,499,243 |
| 2018-09-19 | $8.55 | $8.78 | $8.49 | $8.72 | $8.20 | 3,572,308 |
| 2018-09-18 | $8.27 | $8.56 | $8.23 | $8.46 | $7.96 | 3,644,585 |
| 2018-09-17 | $8.05 | $8.39 | $7.98 | $8.34 | $7.84 | 4,053,502 |
| 2018-09-14 | $7.99 | $8.12 | $7.91 | $8.04 | $7.56 | 2,367,948 |
| 2018-09-13 | $8.07 | $8.13 | $7.92 | $8.01 | $7.53 | 2,664,665 |
| 2018-09-12 | $7.71 | $8.08 | $7.68 | $8.01 | $7.53 | 3,606,784 |
| 2018-09-11 | $7.62 | $7.86 | $7.59 | $7.78 | $7.32 | 2,540,124 |
| 2018-09-10 | $7.85 | $7.88 | $7.79 | $7.80 | $7.34 | 2,450,857 |
| 2018-09-07 | $7.80 | $7.88 | $7.71 | $7.83 | $7.37 | 2,512,449 |
| 2018-09-06 | $7.67 | $7.81 | $7.65 | $7.76 | $7.30 | 2,874,853 |
| 2018-09-05 | $7.71 | $7.74 | $7.58 | $7.66 | $7.21 | 2,475,664 |
| 2018-09-04 | $7.75 | $7.84 | $7.69 | $7.77 | $7.31 | 2,755,445 |
| 2018-08-31 | $7.97 | $8.09 | $7.82 | $7.91 | $7.44 | 1,959,797 |
| 2018-08-30 | $7.85 | $7.90 | $7.78 | $7.85 | $7.38 | 2,559,319 |
| 2018-08-29 | $7.91 | $8.06 | $7.86 | $7.96 | $7.49 | 2,135,045 |
| 2018-08-28 | $8.13 | $8.17 | $7.73 | $7.86 | $7.39 | 2,870,992 |
| 2018-08-27 | $7.89 | $8.06 | $7.86 | $8.02 | $7.54 | 2,142,750 |
| 2018-08-24 | $7.74 | $7.93 | $7.66 | $7.82 | $7.36 | 3,736,130 |
| 2018-08-23 | $7.67 | $7.68 | $7.60 | $7.63 | $7.18 | 2,956,839 |
| 2018-08-22 | $7.60 | $7.71 | $7.56 | $7.71 | $7.25 | 2,481,578 |
| 2018-08-21 | $7.45 | $7.59 | $7.43 | $7.54 | $7.09 | 2,967,242 |
| 2018-08-20 | $7.42 | $7.50 | $7.22 | $7.35 | $6.91 | 3,299,915 |
| 2018-08-17 | $7.22 | $7.47 | $7.08 | $7.24 | $6.81 | 7,501,983 |
| 2018-08-16 | $7.52 | $7.60 | $7.11 | $7.16 | $6.73 | 4,685,795 |
| 2018-08-15 | $7.90 | $7.94 | $7.42 | $7.49 | $7.05 | 7,934,776 |
| 2018-08-14 | $8.29 | $8.39 | $8.18 | $8.19 | $7.70 | 2,057,587 |
| 2018-08-13 | $8.52 | $8.54 | $8.25 | $8.31 | $7.82 | 3,445,692 |
| 2018-08-10 | $8.48 | $8.63 | $8.47 | $8.55 | $8.04 | 1,790,780 |
| 2018-08-09 | $8.53 | $8.73 | $8.53 | $8.57 | $8.06 | 1,685,515 |
| 2018-08-08 | $8.57 | $8.60 | $8.39 | $8.53 | $8.02 | 1,355,265 |
| 2018-08-07 | $8.61 | $8.64 | $8.48 | $8.48 | $7.98 | 1,254,659 |
| 2018-08-06 | $8.59 | $8.63 | $8.48 | $8.48 | $7.98 | 1,889,123 |
| 2018-08-03 | $8.76 | $8.85 | $8.69 | $8.75 | $8.23 | 1,692,179 |
| 2018-08-02 | $8.76 | $8.85 | $8.68 | $8.78 | $8.26 | 1,954,092 |
| 2018-08-01 | $8.80 | $8.80 | $8.62 | $8.67 | $8.16 | 1,718,496 |
| 2018-07-31 | $8.74 | $8.95 | $8.71 | $8.89 | $8.36 | 2,247,449 |
| 2018-07-30 | $8.63 | $8.77 | $8.61 | $8.69 | $8.17 | 2,518,033 |
| 2018-07-27 | $8.42 | $8.56 | $8.40 | $8.50 | $8.00 | 1,499,124 |
| 2018-07-26 | $8.38 | $8.56 | $8.31 | $8.37 | $7.87 | 4,353,553 |
| 2018-07-25 | $8.30 | $8.35 | $8.23 | $8.32 | $7.83 | 3,497,934 |
| 2018-07-24 | $8.07 | $8.29 | $8.02 | $8.23 | $7.74 | 4,209,336 |
| 2018-07-23 | $7.98 | $8.06 | $7.93 | $7.97 | $7.50 | 3,625,958 |
| 2018-07-20 | $8.07 | $8.16 | $7.97 | $8.08 | $7.60 | 5,465,161 |
| 2018-07-19 | $8.00 | $8.25 | $7.98 | $8.11 | $7.63 | 4,959,884 |
| 2018-07-18 | $8.31 | $8.37 | $8.21 | $8.30 | $7.81 | 5,309,374 |
| 2018-07-17 | $8.47 | $8.57 | $8.38 | $8.47 | $7.97 | 4,502,555 |
| 2018-07-16 | $8.46 | $8.57 | $8.32 | $8.56 | $8.05 | 3,229,509 |
| 2018-07-13 | $8.50 | $8.60 | $8.46 | $8.50 | $8.00 | 1,920,114 |
| 2018-07-12 | $8.64 | $8.80 | $8.58 | $8.59 | $8.08 | 1,480,100 |
| 2018-07-11 | $8.67 | $8.78 | $8.61 | $8.62 | $8.11 | 2,217,923 |
| 2018-07-10 | $8.73 | $8.89 | $8.72 | $8.86 | $8.33 | 1,730,577 |
| 2018-07-09 | $8.93 | $8.94 | $8.72 | $8.73 | $8.21 | 1,911,061 |
| 2018-07-06 | $8.56 | $8.80 | $8.45 | $8.71 | $8.19 | 3,839,206 |
| 2018-07-05 | $8.72 | $8.73 | $8.47 | $8.51 | $8.00 | 3,203,370 |
| 2018-07-03 | $8.35 | $8.51 | $8.27 | $8.29 | $7.80 | 1,836,890 |
| 2018-07-02 | $8.15 | $8.27 | $8.14 | $8.22 | $7.73 | 1,892,729 |
| 2018-06-29 | $7.95 | $8.27 | $7.94 | $8.21 | $7.72 | 3,446,051 |
| 2018-06-28 | $7.92 | $7.94 | $7.81 | $7.86 | $7.39 | 3,851,182 |
| 2018-06-27 | $7.97 | $8.10 | $7.90 | $7.97 | $7.50 | 4,641,142 |
| 2018-06-26 | $8.12 | $8.22 | $8.02 | $8.18 | $7.69 | 2,344,577 |
| 2018-06-25 | $8.24 | $8.30 | $8.17 | $8.23 | $7.74 | 2,235,159 |
| 2018-06-22 | $8.28 | $8.37 | $8.23 | $8.26 | $7.77 | 2,460,308 |
| 2018-06-21 | $8.18 | $8.28 | $8.15 | $8.23 | $7.74 | 2,193,118 |
| 2018-06-20 | $8.12 | $8.26 | $8.11 | $8.22 | $7.73 | 4,471,029 |
| 2018-06-19 | $8.03 | $8.14 | $8.00 | $8.10 | $7.62 | 3,893,917 |
| 2018-06-18 | $8.12 | $8.30 | $8.11 | $8.12 | $7.64 | 5,843,763 |
| 2018-06-15 | $8.44 | $8.48 | $7.90 | $8.15 | $7.67 | 45,859,118 |
| 2018-06-14 | $8.69 | $8.83 | $8.66 | $8.68 | $8.16 | 9,870,657 |
| 2018-06-13 | $8.56 | $8.68 | $8.47 | $8.64 | $8.13 | 9,584,083 |
| 2018-06-12 | $8.50 | $8.63 | $8.49 | $8.58 | $8.07 | 6,557,857 |
| 2018-06-11 | $8.25 | $8.70 | $8.13 | $8.58 | $8.07 | 11,983,780 |
| 2018-06-08 | $8.57 | $8.68 | $8.50 | $8.65 | $8.14 | 3,110,557 |
| 2018-06-07 | $8.59 | $8.62 | $8.53 | $8.58 | $8.07 | 4,275,285 |
| 2018-06-06 | $8.71 | $8.83 | $8.61 | $8.64 | $8.13 | 3,886,348 |
| 2018-06-05 | $8.57 | $8.89 | $8.48 | $8.77 | $8.25 | 4,325,208 |
| 2018-06-04 | $8.70 | $8.73 | $8.63 | $8.68 | $8.16 | 3,267,585 |
| 2018-06-01 | $8.56 | $8.75 | $8.53 | $8.70 | $8.18 | 2,858,515 |
| 2018-05-31 | $8.58 | $8.70 | $8.51 | $8.62 | $8.11 | 2,565,952 |
| 2018-05-30 | $8.51 | $8.64 | $8.44 | $8.59 | $8.08 | 2,708,499 |
| 2018-05-29 | $8.37 | $8.57 | $8.37 | $8.46 | $7.96 | 2,483,852 |
| 2018-05-25 | $8.31 | $8.51 | $8.26 | $8.45 | $7.95 | 3,139,834 |
| 2018-05-24 | $8.24 | $8.54 | $8.20 | $8.51 | $8.00 | 4,449,200 |
| 2018-05-23 | $8.10 | $8.30 | $8.02 | $8.29 | $7.80 | 3,794,784 |
| 2018-05-22 | $8.27 | $8.29 | $8.15 | $8.23 | $7.74 | 3,529,811 |
| 2018-05-21 | $8.14 | $8.29 | $8.09 | $8.27 | $7.78 | 2,442,725 |
| 2018-05-18 | $8.21 | $8.29 | $8.11 | $8.23 | $7.74 | 2,821,321 |
| 2018-05-17 | $8.47 | $8.47 | $8.20 | $8.31 | $7.82 | 5,212,035 |
| 2018-05-16 | $8.63 | $8.64 | $8.45 | $8.52 | $8.01 | 3,580,100 |
| 2018-05-15 | $8.66 | $8.69 | $8.55 | $8.64 | $8.13 | 3,553,316 |
| 2018-05-14 | $9.03 | $9.07 | $8.90 | $8.96 | $8.43 | 1,574,731 |
| 2018-05-11 | $9.06 | $9.17 | $9.01 | $9.02 | $8.48 | 2,394,700 |
| 2018-05-10 | $8.96 | $9.04 | $8.89 | $8.97 | $8.44 | 2,227,779 |
| 2018-05-09 | $8.91 | $9.07 | $8.86 | $8.90 | $8.37 | 2,748,019 |
| 2018-05-08 | $8.75 | $8.86 | $8.64 | $8.81 | $8.29 | 3,966,560 |
| 2018-05-07 | $8.86 | $8.88 | $8.50 | $8.56 | $8.05 | 4,174,827 |
| 2018-05-04 | $8.82 | $8.93 | $8.74 | $8.90 | $8.37 | 4,228,209 |
| 2018-05-03 | $9.27 | $9.29 | $8.88 | $8.90 | $8.37 | 5,828,002 |
| 2018-05-02 | $9.14 | $9.38 | $9.10 | $9.16 | $8.62 | 5,078,363 |
| 2018-05-01 | $8.99 | $9.06 | $8.89 | $9.03 | $8.49 | 2,432,445 |
| 2018-04-30 | $8.98 | $9.09 | $8.94 | $8.98 | $8.45 | 2,837,953 |
| 2018-04-27 | $9.10 | $9.16 | $9.09 | $9.13 | $8.59 | 1,517,000 |
| 2018-04-26 | $9.16 | $9.18 | $9.02 | $9.08 | $8.54 | 1,717,143 |
| 2018-04-25 | $8.95 | $9.06 | $8.91 | $9.01 | $8.47 | 2,135,794 |
| 2018-04-24 | $9.11 | $9.18 | $9.04 | $9.12 | $8.58 | 2,360,530 |
| 2018-04-23 | $9.05 | $9.12 | $8.93 | $9.05 | $8.51 | 2,091,728 |
| 2018-04-20 | $9.18 | $9.22 | $9.05 | $9.16 | $8.62 | 2,639,782 |
| 2018-04-19 | $9.39 | $9.45 | $9.13 | $9.22 | $8.67 | 2,981,045 |
| 2018-04-18 | $9.21 | $9.44 | $9.12 | $9.16 | $8.62 | 4,180,203 |
| 2018-04-17 | $8.97 | $9.15 | $8.89 | $9.04 | $8.50 | 3,631,239 |
| 2018-04-16 | $9.30 | $9.37 | $9.05 | $9.17 | $8.63 | 2,799,940 |
| 2018-04-13 | $9.33 | $9.45 | $9.30 | $9.36 | $8.80 | 2,447,550 |
| 2018-04-12 | $9.36 | $9.40 | $9.18 | $9.19 | $8.64 | 2,804,620 |
| 2018-04-11 | $9.57 | $9.76 | $9.39 | $9.47 | $8.91 | 5,242,464 |
| 2018-04-10 | $9.31 | $9.34 | $9.22 | $9.22 | $8.67 | 2,356,328 |
| 2018-04-09 | $9.35 | $9.37 | $9.21 | $9.25 | $8.70 | 1,707,353 |
| 2018-04-06 | $9.34 | $9.40 | $9.25 | $9.29 | $8.74 | 1,925,244 |
| 2018-04-05 | $9.15 | $9.28 | $9.13 | $9.26 | $8.71 | 3,083,534 |
| 2018-04-04 | $9.49 | $9.52 | $9.30 | $9.33 | $8.78 | 2,217,497 |
| 2018-04-03 | $9.60 | $9.65 | $9.46 | $9.49 | $8.93 | 2,204,399 |
| 2018-04-02 | $9.65 | $9.86 | $9.56 | $9.75 | $9.17 | 2,200,954 |
| 2018-03-29 | $9.41 | $9.60 | $9.39 | $9.49 | $8.93 | 2,204,743 |
| 2018-03-28 | $9.57 | $9.61 | $9.38 | $9.42 | $8.86 | 2,679,728 |
| 2018-03-27 | $9.53 | $9.89 | $9.49 | $9.71 | $9.13 | 3,695,208 |
| 2018-03-26 | $9.60 | $9.90 | $9.56 | $9.85 | $9.27 | 3,611,903 |
| 2018-03-23 | $9.55 | $9.82 | $9.53 | $9.65 | $9.08 | 5,378,990 |
| 2018-03-22 | $9.10 | $9.26 | $9.09 | $9.11 | $8.57 | 1,978,995 |
| 2018-03-21 | $9.00 | $9.29 | $8.89 | $9.23 | $8.63 | 3,861,329 |
| 2018-03-20 | $8.97 | $9.03 | $8.88 | $8.93 | $8.35 | 2,074,620 |
| 2018-03-19 | $9.00 | $9.11 | $8.88 | $9.04 | $8.45 | 2,493,125 |
| 2018-03-16 | $9.27 | $9.27 | $8.97 | $8.97 | $8.38 | 6,582,404 |
| 2018-03-15 | $9.22 | $9.28 | $9.06 | $9.12 | $8.52 | 2,987,697 |
| 2018-03-14 | $9.38 | $9.44 | $9.28 | $9.33 | $8.72 | 2,482,130 |
| 2018-03-13 | $9.57 | $9.58 | $9.32 | $9.37 | $8.76 | 3,540,140 |
| 2018-03-12 | $9.60 | $9.65 | $9.50 | $9.63 | $9.00 | 3,544,112 |
| 2018-03-09 | $9.70 | $9.86 | $9.67 | $9.69 | $9.06 | 1,423,272 |
| 2018-03-08 | $9.65 | $9.79 | $9.57 | $9.73 | $9.09 | 1,987,780 |
| 2018-03-07 | $9.77 | $9.81 | $9.52 | $9.60 | $8.97 | 2,318,396 |
| 2018-03-06 | $9.72 | $9.94 | $9.71 | $9.76 | $9.12 | 2,788,737 |
| 2018-03-05 | $9.32 | $9.46 | $9.32 | $9.42 | $8.80 | 2,076,924 |
| 2018-03-02 | $9.42 | $9.46 | $9.24 | $9.36 | $8.75 | 2,857,358 |
| 2018-03-01 | $9.16 | $9.45 | $9.02 | $9.38 | $8.77 | 3,583,354 |
| 2018-02-28 | $9.26 | $9.51 | $9.25 | $9.34 | $8.73 | 3,261,149 |
| 2018-02-27 | $9.65 | $9.67 | $9.16 | $9.36 | $8.75 | 4,442,596 |
| 2018-02-26 | $9.81 | $9.90 | $9.72 | $9.82 | $9.18 | 2,423,588 |
| 2018-02-23 | $9.82 | $9.94 | $9.76 | $9.88 | $9.23 | 1,705,951 |
| 2018-02-22 | $9.88 | $10.05 | $9.85 | $9.95 | $9.30 | 2,025,091 |
| 2018-02-21 | $9.97 | $10.23 | $9.89 | $9.91 | $9.26 | 2,979,343 |
| 2018-02-20 | $9.95 | $10.13 | $9.89 | $9.90 | $9.25 | 3,750,612 |
| 2018-02-16 | $10.55 | $10.77 | $10.32 | $10.45 | $9.77 | 3,144,233 |
| 2018-02-15 | $10.48 | $10.83 | $10.48 | $10.74 | $10.04 | 3,256,038 |
| 2018-02-14 | $10.24 | $10.78 | $10.21 | $10.72 | $10.02 | 6,172,233 |
| 2018-02-13 | $10.26 | $10.28 | $10.11 | $10.20 | $9.53 | 1,568,353 |
| 2018-02-12 | $9.74 | $10.31 | $9.74 | $10.22 | $9.55 | 4,229,647 |
| 2018-02-09 | $9.89 | $9.95 | $9.44 | $9.66 | $9.03 | 4,762,299 |
| 2018-02-08 | $10.20 | $10.24 | $9.94 | $9.96 | $9.31 | 3,932,960 |
| 2018-02-07 | $10.36 | $10.55 | $10.23 | $10.25 | $9.58 | 2,745,553 |
| 2018-02-06 | $10.52 | $10.61 | $10.34 | $10.35 | $9.67 | 3,426,090 |
| 2018-02-05 | $10.76 | $10.81 | $10.33 | $10.49 | $9.80 | 4,719,855 |
| 2018-02-02 | $10.90 | $10.91 | $10.64 | $10.67 | $9.97 | 3,785,438 |
| 2018-02-01 | $10.99 | $11.34 | $10.95 | $11.24 | $10.50 | 2,906,117 |
| 2018-01-31 | $11.12 | $11.37 | $10.98 | $11.28 | $10.54 | 2,933,416 |
| 2018-01-30 | $11.10 | $11.19 | $10.97 | $11.12 | $10.39 | 3,402,331 |
| 2018-01-29 | $11.60 | $11.64 | $11.22 | $11.24 | $10.50 | 2,936,979 |
| 2018-01-26 | $11.61 | $11.75 | $11.48 | $11.70 | $10.93 | 2,299,860 |
| 2018-01-25 | $11.70 | $12.00 | $11.57 | $11.73 | $10.96 | 5,260,903 |
| 2018-01-24 | $11.40 | $11.79 | $11.34 | $11.68 | $10.91 | 4,437,608 |
| 2018-01-23 | $10.89 | $11.36 | $10.80 | $11.29 | $10.55 | 3,307,803 |
| 2018-01-22 | $10.94 | $11.02 | $10.87 | $11.00 | $10.28 | 1,535,341 |
| 2018-01-19 | $10.92 | $10.98 | $10.86 | $10.91 | $10.20 | 1,637,437 |
| 2018-01-18 | $11.00 | $11.11 | $10.76 | $10.85 | $10.14 | 3,373,897 |
| 2018-01-17 | $11.03 | $11.25 | $10.99 | $11.04 | $10.32 | 4,023,130 |
| 2018-01-16 | $11.16 | $11.20 | $10.89 | $11.12 | $10.39 | 3,032,166 |
| 2018-01-12 | $10.84 | $11.10 | $10.74 | $11.07 | $10.34 | 3,906,319 |
| 2018-01-11 | $10.76 | $10.80 | $10.62 | $10.63 | $9.93 | 2,601,331 |
| 2018-01-10 | $10.71 | $10.83 | $10.62 | $10.67 | $9.97 | 3,309,071 |
| 2018-01-09 | $10.47 | $10.59 | $10.36 | $10.43 | $9.75 | 2,420,376 |
| 2018-01-08 | $10.68 | $10.70 | $10.48 | $10.56 | $9.87 | 1,490,407 |
| 2018-01-05 | $10.51 | $10.79 | $10.48 | $10.67 | $9.97 | 2,144,917 |
| 2018-01-04 | $10.54 | $10.62 | $10.41 | $10.61 | $9.92 | 3,077,312 |
| 2018-01-03 | $10.73 | $10.75 | $10.38 | $10.60 | $9.91 | 3,575,760 |
| 2018-01-02 | $10.44 | $10.53 | $10.34 | $10.52 | $9.83 | 3,405,881 |
| 2017-12-29 | $10.38 | $10.41 | $10.17 | $10.19 | $9.52 | 2,519,591 |
| 2017-12-28 | $10.34 | $10.39 | $10.15 | $10.23 | $9.56 | 2,515,922 |
| 2017-12-27 | $10.16 | $10.21 | $9.99 | $10.13 | $9.47 | 3,494,338 |
| 2017-12-26 | $9.86 | $10.09 | $9.83 | $10.03 | $9.37 | 2,211,602 |
| 2017-12-22 | $9.67 | $9.86 | $9.67 | $9.81 | $9.17 | 1,853,855 |
| 2017-12-21 | $9.49 | $9.67 | $9.40 | $9.63 | $9.00 | 1,834,068 |
| 2017-12-20 | $9.44 | $9.64 | $9.38 | $9.62 | $8.99 | 3,274,238 |
| 2017-12-19 | $9.22 | $9.31 | $9.16 | $9.25 | $8.64 | 2,592,005 |
| 2017-12-18 | $9.43 | $9.49 | $9.30 | $9.41 | $8.79 | 2,684,309 |
| 2017-12-15 | $9.23 | $9.29 | $9.13 | $9.26 | $8.65 | 5,415,355 |
| 2017-12-14 | $8.96 | $9.23 | $8.86 | $9.16 | $8.56 | 4,916,596 |
| 2017-12-13 | $8.96 | $9.51 | $8.96 | $9.43 | $8.81 | 3,977,945 |
| 2017-12-12 | $9.17 | $9.17 | $8.94 | $8.98 | $8.39 | 2,917,505 |
| 2017-12-11 | $9.28 | $9.39 | $9.03 | $9.09 | $8.49 | 2,514,124 |
| 2017-12-08 | $9.20 | $9.23 | $9.14 | $9.16 | $8.56 | 2,813,702 |
| 2017-12-07 | $9.10 | $9.33 | $9.08 | $9.23 | $8.63 | 3,081,762 |
| 2017-12-06 | $9.35 | $9.44 | $9.12 | $9.14 | $8.54 | 7,155,472 |
| 2017-12-05 | $9.60 | $9.80 | $9.58 | $9.75 | $9.11 | 3,992,625 |
| 2017-12-04 | $9.93 | $10.00 | $9.85 | $9.90 | $9.25 | 3,100,687 |
| 2017-12-01 | $10.27 | $10.59 | $10.19 | $10.35 | $9.67 | 2,510,623 |
| 2017-11-30 | $10.42 | $10.63 | $10.38 | $10.45 | $9.77 | 3,235,544 |
| 2017-11-29 | $10.31 | $10.48 | $10.27 | $10.41 | $9.73 | 2,155,673 |
| 2017-11-28 | $10.52 | $10.58 | $10.37 | $10.48 | $9.79 | 1,904,134 |
| 2017-11-27 | $10.27 | $10.52 | $10.18 | $10.52 | $9.83 | 2,190,557 |
| 2017-11-24 | $10.18 | $10.30 | $10.16 | $10.17 | $9.50 | 1,236,138 |
| 2017-11-22 | $10.18 | $10.26 | $10.10 | $10.18 | $9.51 | 3,748,298 |
| 2017-11-21 | $9.66 | $9.87 | $9.63 | $9.83 | $9.19 | 2,748,179 |
| 2017-11-20 | $9.67 | $9.91 | $9.53 | $9.82 | $9.18 | 2,918,407 |
| 2017-11-17 | $9.88 | $10.06 | $9.83 | $9.99 | $9.34 | 2,474,546 |
| 2017-11-16 | $9.78 | $9.86 | $9.73 | $9.85 | $9.20 | 1,179,887 |
| 2017-11-15 | $9.92 | $9.93 | $9.62 | $9.74 | $9.10 | 2,433,770 |
| 2017-11-14 | $9.67 | $9.74 | $9.55 | $9.69 | $9.06 | 2,077,046 |
| 2017-11-13 | $9.98 | $9.99 | $9.70 | $9.73 | $9.09 | 3,206,154 |
| 2017-11-10 | $9.79 | $9.82 | $9.62 | $9.67 | $9.04 | 1,315,599 |
| 2017-11-09 | $9.90 | $9.94 | $9.72 | $9.77 | $9.13 | 2,065,900 |
| 2017-11-08 | $9.86 | $9.92 | $9.68 | $9.78 | $9.14 | 2,262,348 |
| 2017-11-07 | $9.69 | $9.81 | $9.58 | $9.67 | $9.04 | 3,310,156 |
| 2017-11-06 | $9.37 | $9.59 | $9.34 | $9.47 | $8.85 | 3,144,367 |
| 2017-11-03 | $9.33 | $9.37 | $9.08 | $9.24 | $8.63 | 2,916,788 |
| 2017-11-02 | $9.39 | $9.47 | $9.27 | $9.39 | $8.77 | 2,340,065 |
| 2017-11-01 | $9.51 | $9.61 | $9.32 | $9.39 | $8.77 | 2,510,239 |
| 2017-10-31 | $9.40 | $9.41 | $9.24 | $9.30 | $8.69 | 2,016,995 |
| 2017-10-30 | $9.36 | $9.59 | $9.31 | $9.54 | $8.92 | 1,926,490 |
| 2017-10-27 | $9.28 | $9.48 | $9.22 | $9.44 | $8.82 | 2,928,111 |
| 2017-10-26 | $9.63 | $9.63 | $9.33 | $9.42 | $8.80 | 3,968,213 |
| 2017-10-25 | $9.35 | $9.61 | $9.33 | $9.57 | $8.94 | 2,811,343 |
| 2017-10-24 | $9.49 | $9.50 | $9.36 | $9.41 | $8.79 | 2,637,742 |
| 2017-10-23 | $9.48 | $9.70 | $9.48 | $9.69 | $9.06 | 2,832,560 |
| 2017-10-20 | $9.44 | $9.51 | $9.36 | $9.50 | $8.88 | 1,961,638 |
| 2017-10-19 | $9.52 | $9.64 | $9.41 | $9.47 | $8.85 | 3,015,587 |
| 2017-10-18 | $9.25 | $9.33 | $9.17 | $9.28 | $8.67 | 3,180,626 |
| 2017-10-17 | $9.36 | $9.42 | $9.22 | $9.36 | $8.75 | 2,749,683 |
| 2017-10-16 | $9.87 | $9.87 | $9.51 | $9.55 | $8.92 | 2,982,739 |
| 2017-10-13 | $9.51 | $9.57 | $9.36 | $9.45 | $8.83 | 1,463,969 |
| 2017-10-12 | $9.46 | $9.49 | $9.35 | $9.44 | $8.82 | 2,084,116 |
| 2017-10-11 | $9.48 | $9.52 | $9.24 | $9.49 | $8.87 | 3,022,017 |
| 2017-10-10 | $9.72 | $9.72 | $9.40 | $9.43 | $8.81 | 1,692,174 |
| 2017-10-09 | $9.60 | $9.70 | $9.58 | $9.66 | $9.03 | 1,514,731 |
| 2017-10-06 | $9.39 | $9.63 | $9.29 | $9.56 | $8.93 | 2,195,438 |
| 2017-10-05 | $9.56 | $9.59 | $9.44 | $9.51 | $8.89 | 1,978,793 |
| 2017-10-04 | $9.51 | $9.60 | $9.47 | $9.54 | $8.92 | 1,817,192 |
| 2017-10-03 | $9.35 | $9.50 | $9.32 | $9.47 | $8.85 | 1,979,138 |
| 2017-10-02 | $9.28 | $9.38 | $9.26 | $9.30 | $8.69 | 1,828,403 |
| 2017-09-29 | $9.44 | $9.49 | $9.27 | $9.29 | $8.68 | 2,238,907 |
| 2017-09-28 | $9.28 | $9.38 | $9.27 | $9.37 | $8.76 | 2,770,039 |
| 2017-09-27 | $9.21 | $9.38 | $9.18 | $9.31 | $8.70 | 1,787,534 |
| 2017-09-26 | $9.43 | $9.53 | $9.33 | $9.36 | $8.75 | 2,237,680 |
| 2017-09-25 | $9.41 | $9.68 | $9.37 | $9.64 | $9.01 | 2,295,750 |
| 2017-09-22 | $9.24 | $9.48 | $9.22 | $9.47 | $8.85 | 2,344,153 |
| 2017-09-21 | $9.16 | $9.34 | $9.10 | $9.19 | $8.59 | 2,836,207 |
| 2017-09-20 | $9.55 | $9.72 | $9.21 | $9.32 | $8.71 | 4,229,440 |
| 2017-09-19 | $9.44 | $9.53 | $9.35 | $9.50 | $8.88 | 2,246,567 |
| 2017-09-18 | $9.64 | $9.66 | $9.41 | $9.50 | $8.88 | 3,580,040 |
| 2017-09-15 | $9.91 | $10.03 | $9.86 | $9.94 | $9.29 | 3,158,173 |
| 2017-09-14 | $9.54 | $9.79 | $9.54 | $9.77 | $9.13 | 4,223,195 |
| 2017-09-13 | $9.65 | $9.66 | $9.43 | $9.48 | $8.86 | 3,979,188 |
| 2017-09-12 | $9.70 | $9.81 | $9.62 | $9.78 | $9.14 | 4,218,245 |
| 2017-09-11 | $10.21 | $10.24 | $9.74 | $9.79 | $9.15 | 6,560,286 |
| 2017-09-08 | $10.84 | $10.86 | $10.53 | $10.61 | $9.92 | 3,750,388 |
| 2017-09-07 | $10.47 | $10.82 | $10.47 | $10.78 | $10.07 | 5,328,794 |
| 2017-09-06 | $10.21 | $10.41 | $10.06 | $10.28 | $9.61 | 3,193,226 |
| 2017-09-05 | $10.28 | $10.42 | $10.23 | $10.40 | $9.72 | 3,667,179 |
| 2017-09-01 | $10.19 | $10.23 | $10.03 | $10.14 | $9.48 | 2,327,880 |
| 2017-08-31 | $10.07 | $10.18 | $10.00 | $10.14 | $9.48 | 4,058,159 |
| 2017-08-30 | $9.92 | $10.06 | $9.89 | $9.92 | $9.27 | 3,199,374 |
| 2017-08-29 | $9.90 | $10.08 | $9.75 | $9.85 | $9.20 | 8,208,251 |
| 2017-08-28 | $9.14 | $9.53 | $9.14 | $9.48 | $8.86 | 4,591,240 |
| 2017-08-25 | $8.96 | $9.06 | $8.89 | $8.94 | $8.35 | 2,924,539 |
| 2017-08-24 | $9.09 | $9.15 | $9.01 | $9.06 | $8.47 | 3,148,211 |
| 2017-08-23 | $9.16 | $9.25 | $9.01 | $9.13 | $8.53 | 4,393,834 |
| 2017-08-22 | $9.47 | $9.53 | $9.00 | $9.16 | $8.56 | 7,634,364 |
| 2017-08-21 | $9.88 | $9.94 | $9.73 | $9.81 | $9.17 | 3,081,547 |
| 2017-08-18 | $10.10 | $10.18 | $9.79 | $9.82 | $9.18 | 4,091,965 |
| 2017-08-17 | $9.84 | $9.95 | $9.76 | $9.83 | $9.19 | 2,113,857 |
| 2017-08-16 | $9.61 | $9.94 | $9.61 | $9.84 | $9.20 | 2,739,539 |
| 2017-08-15 | $9.67 | $9.78 | $9.62 | $9.67 | $9.04 | 2,951,876 |
| 2017-08-14 | $9.77 | $9.97 | $9.70 | $9.77 | $9.13 | 4,996,954 |
| 2017-08-11 | $9.80 | $9.88 | $9.58 | $9.71 | $9.07 | 5,721,284 |
| 2017-08-10 | $9.59 | $9.84 | $9.51 | $9.58 | $8.95 | 8,507,296 |
| 2017-08-09 | $9.40 | $9.45 | $9.21 | $9.23 | $8.63 | 3,487,391 |
| 2017-08-08 | $9.26 | $9.39 | $9.14 | $9.19 | $8.59 | 3,293,982 |
| 2017-08-07 | $9.14 | $9.24 | $9.08 | $9.10 | $8.50 | 2,316,529 |
| 2017-08-04 | $9.16 | $9.18 | $8.93 | $9.14 | $8.54 | 4,364,371 |
| 2017-08-03 | $9.58 | $9.60 | $9.30 | $9.34 | $8.73 | 3,969,140 |
| 2017-08-02 | $9.65 | $9.73 | $9.53 | $9.58 | $8.95 | 3,903,212 |
| 2017-08-01 | $9.95 | $10.12 | $9.93 | $9.95 | $9.30 | 3,328,319 |
| 2017-07-31 | $10.07 | $10.16 | $10.00 | $10.02 | $9.36 | 1,846,775 |
| 2017-07-28 | $9.93 | $10.18 | $9.90 | $10.13 | $9.47 | 3,221,807 |
| 2017-07-27 | $9.90 | $9.91 | $9.74 | $9.74 | $9.10 | 3,730,881 |
| 2017-07-26 | $9.62 | $10.02 | $9.53 | $9.86 | $9.21 | 3,537,998 |
| 2017-07-25 | $9.48 | $9.62 | $9.40 | $9.58 | $8.95 | 3,662,690 |
| 2017-07-24 | $9.68 | $9.73 | $9.42 | $9.45 | $8.83 | 2,247,499 |
| 2017-07-21 | $9.75 | $9.76 | $9.57 | $9.68 | $9.05 | 2,650,280 |
| 2017-07-20 | $9.55 | $9.61 | $9.44 | $9.55 | $8.92 | 3,291,255 |
| 2017-07-19 | $9.71 | $9.79 | $9.63 | $9.66 | $9.03 | 2,579,458 |
| 2017-07-18 | $9.83 | $9.90 | $9.75 | $9.80 | $9.16 | 2,548,313 |
| 2017-07-17 | $9.81 | $9.88 | $9.69 | $9.74 | $9.10 | 2,714,041 |
| 2017-07-14 | $10.04 | $10.13 | $9.79 | $9.81 | $9.17 | 3,720,309 |
| 2017-07-13 | $10.01 | $10.07 | $9.77 | $9.80 | $9.16 | 2,241,943 |
| 2017-07-12 | $10.05 | $10.13 | $9.98 | $10.02 | $9.36 | 2,420,197 |
| 2017-07-11 | $9.70 | $9.93 | $9.68 | $9.88 | $9.23 | 2,167,102 |
| 2017-07-10 | $9.52 | $9.89 | $9.44 | $9.81 | $9.17 | 2,861,640 |
| 2017-07-07 | $9.57 | $9.59 | $9.41 | $9.51 | $8.89 | 3,104,510 |
| 2017-07-06 | $9.93 | $9.98 | $9.75 | $9.76 | $9.12 | 2,758,820 |
| 2017-07-05 | $9.52 | $9.86 | $9.47 | $9.84 | $9.20 | 3,139,959 |
| 2017-07-03 | $9.48 | $9.52 | $9.35 | $9.47 | $8.85 | 1,881,605 |
| 2017-06-30 | $9.69 | $9.83 | $9.64 | $9.72 | $9.08 | 3,308,386 |
| 2017-06-29 | $9.75 | $9.91 | $9.73 | $9.76 | $9.12 | 3,841,676 |
| 2017-06-28 | $10.32 | $10.35 | $9.99 | $10.11 | $9.45 | 3,503,732 |
| 2017-06-27 | $10.61 | $10.71 | $10.39 | $10.42 | $9.74 | 3,196,170 |
| 2017-06-26 | $10.34 | $10.59 | $10.29 | $10.50 | $9.81 | 2,038,410 |
| 2017-06-23 | $10.61 | $10.68 | $10.52 | $10.59 | $9.90 | 2,489,549 |
| 2017-06-22 | $10.39 | $10.68 | $10.36 | $10.48 | $9.79 | 3,908,819 |
| 2017-06-21 | $9.96 | $10.19 | $9.94 | $10.16 | $9.49 | 2,348,231 |
| 2017-06-20 | $10.04 | $10.06 | $9.85 | $9.96 | $9.31 | 2,445,407 |
| 2017-06-19 | $10.25 | $10.28 | $9.98 | $10.09 | $9.43 | 6,635,852 |
| 2017-06-16 | $10.66 | $10.67 | $10.28 | $10.30 | $9.63 | 4,940,361 |
| 2017-06-15 | $10.88 | $10.91 | $10.55 | $10.63 | $9.93 | 4,416,369 |
| 2017-06-14 | $11.73 | $11.78 | $11.01 | $11.06 | $10.34 | 4,282,864 |
| 2017-06-13 | $11.32 | $11.49 | $11.24 | $11.40 | $10.65 | 4,382,804 |
| 2017-06-12 | $11.85 | $11.92 | $11.42 | $11.49 | $10.74 | 5,106,822 |
| 2017-06-09 | $11.87 | $12.12 | $11.85 | $11.95 | $11.17 | 3,741,236 |
| 2017-06-08 | $12.11 | $12.20 | $11.78 | $12.16 | $11.36 | 4,260,128 |
| 2017-06-07 | $12.17 | $12.27 | $11.92 | $12.14 | $11.34 | 4,588,940 |
| 2017-06-06 | $11.77 | $12.40 | $11.77 | $12.39 | $11.58 | 6,125,605 |
| 2017-06-05 | $11.26 | $11.54 | $11.26 | $11.52 | $10.77 | 3,332,877 |
| 2017-06-02 | $11.23 | $11.38 | $11.10 | $11.16 | $10.43 | 4,655,415 |
| 2017-06-01 | $11.03 | $11.36 | $11.00 | $11.31 | $10.57 | 5,477,826 |
| 2017-05-31 | $11.34 | $11.50 | $11.18 | $11.39 | $10.64 | 2,484,894 |
| 2017-05-30 | $11.28 | $11.46 | $11.25 | $11.33 | $10.59 | 2,165,811 |
| 2017-05-26 | $11.46 | $11.71 | $11.46 | $11.64 | $10.88 | 2,773,897 |
| 2017-05-25 | $11.61 | $11.66 | $11.24 | $11.38 | $10.63 | 4,014,731 |
| 2017-05-24 | $11.81 | $11.98 | $11.49 | $11.85 | $11.07 | 4,916,583 |
| 2017-05-23 | $12.07 | $12.29 | $11.81 | $11.84 | $11.06 | 5,579,418 |
| 2017-05-22 | $11.71 | $11.89 | $11.71 | $11.81 | $11.04 | 2,542,829 |
| 2017-05-19 | $11.57 | $11.79 | $11.53 | $11.59 | $10.83 | 4,910,429 |
| 2017-05-18 | $11.72 | $11.72 | $11.27 | $11.30 | $10.56 | 4,842,572 |
| 2017-05-17 | $11.68 | $11.89 | $11.57 | $11.69 | $10.92 | 4,762,092 |
| 2017-05-16 | $11.23 | $11.31 | $11.18 | $11.23 | $10.49 | 3,164,990 |
| 2017-05-15 | $11.46 | $11.47 | $11.03 | $11.24 | $10.50 | 3,891,869 |
| 2017-05-12 | $11.36 | $11.49 | $11.27 | $11.31 | $10.57 | 4,383,956 |
| 2017-05-11 | $11.05 | $11.31 | $11.05 | $11.26 | $10.52 | 3,184,950 |
| 2017-05-10 | $10.86 | $11.04 | $10.85 | $10.93 | $10.21 | 4,759,302 |
| 2017-05-09 | $10.26 | $10.63 | $10.26 | $10.60 | $9.91 | 5,727,014 |
| 2017-05-08 | $10.80 | $10.98 | $10.78 | $10.86 | $10.15 | 3,905,644 |
| 2017-05-05 | $10.86 | $11.28 | $10.83 | $11.19 | $10.46 | 4,962,984 |
| 2017-05-04 | $11.11 | $11.12 | $10.80 | $10.84 | $10.13 | 4,335,180 |
| 2017-05-03 | $11.38 | $11.76 | $11.32 | $11.32 | $10.58 | 5,735,755 |
| 2017-05-02 | $11.12 | $11.43 | $11.12 | $11.37 | $10.63 | 4,261,520 |
| 2017-05-01 | $11.38 | $11.54 | $10.94 | $11.05 | $10.33 | 3,498,102 |
| 2017-04-28 | $11.26 | $11.48 | $11.20 | $11.43 | $10.68 | 5,379,279 |
| 2017-04-27 | $11.43 | $11.46 | $11.10 | $11.23 | $10.49 | 3,825,474 |
| 2017-04-26 | $11.43 | $11.50 | $11.06 | $11.43 | $10.68 | 5,711,798 |
| 2017-04-25 | $11.72 | $11.72 | $11.44 | $11.58 | $10.82 | 6,058,055 |
| 2017-04-24 | $11.93 | $12.09 | $11.70 | $11.72 | $10.95 | 4,793,319 |
| 2017-04-21 | $12.49 | $12.58 | $12.33 | $12.43 | $11.62 | 4,818,410 |
| 2017-04-20 | $12.44 | $12.56 | $12.38 | $12.51 | $11.69 | 3,444,058 |
| 2017-04-19 | $12.87 | $12.96 | $12.47 | $12.65 | $11.82 | 4,481,253 |
| 2017-04-18 | $13.28 | $13.31 | $12.84 | $13.06 | $12.20 | 6,197,990 |
| 2017-04-17 | $12.97 | $13.06 | $12.83 | $12.93 | $12.08 | 2,567,341 |
| 2017-04-13 | $13.17 | $13.21 | $12.94 | $12.99 | $12.14 | 5,287,956 |
| 2017-04-12 | $12.76 | $12.84 | $12.54 | $12.84 | $12.00 | 4,434,507 |
| 2017-04-11 | $12.34 | $12.68 | $12.32 | $12.51 | $11.69 | 4,796,401 |
| 2017-04-10 | $12.01 | $12.16 | $11.93 | $12.14 | $11.34 | 3,961,884 |
| 2017-04-07 | $12.33 | $12.36 | $11.82 | $11.94 | $11.16 | 4,295,315 |
| 2017-04-06 | $11.94 | $11.97 | $11.72 | $11.85 | $11.07 | 2,188,444 |
| 2017-04-05 | $11.62 | $11.99 | $11.59 | $11.85 | $11.07 | 4,412,450 |
| 2017-04-04 | $11.64 | $11.65 | $11.47 | $11.65 | $10.89 | 2,691,126 |
| 2017-04-03 | $10.83 | $11.46 | $10.81 | $11.38 | $10.63 | 5,214,310 |
| 2017-03-31 | $10.67 | $10.92 | $10.58 | $10.77 | $10.06 | 26,603 |
| 2017-03-30 | $10.80 | $10.92 | $10.60 | $10.62 | $9.92 | 30,856 |
| 2017-03-29 | $11.01 | $11.18 | $10.94 | $11.12 | $10.39 | 2,020,466 |
| 2017-03-28 | $11.43 | $11.45 | $10.88 | $11.05 | $10.33 | 2,863,684 |
| 2017-03-27 | $11.50 | $11.57 | $11.33 | $11.39 | $10.64 | 2,833,582 |
| 2017-03-24 | $11.04 | $11.24 | $11.01 | $11.10 | $10.37 | 2,312,529 |
| 2017-03-23 | $11.09 | $11.13 | $10.77 | $11.04 | $10.32 | 2,904,324 |
| 2017-03-22 | $11.20 | $11.29 | $11.03 | $11.07 | $10.34 | 4,154,778 |
| 2017-03-21 | $11.09 | $11.41 | $11.09 | $11.30 | $10.47 | 3,799,020 |
| 2017-03-20 | $10.89 | $11.13 | $10.84 | $11.09 | $10.28 | 2,812,384 |
| 2017-03-17 | $10.93 | $11.00 | $10.67 | $10.81 | $10.02 | 5,142,750 |
| 2017-03-16 | $10.93 | $11.01 | $10.80 | $10.84 | $10.04 | 4,199,883 |
| 2017-03-15 | $9.99 | $10.88 | $9.97 | $10.79 | $10.00 | 5,166,057 |
| 2017-03-14 | $9.96 | $10.21 | $9.76 | $9.84 | $9.12 | 3,801,627 |
| 2017-03-13 | $9.98 | $10.20 | $9.88 | $10.04 | $9.30 | 3,374,942 |
| 2017-03-10 | $9.78 | $10.12 | $9.69 | $10.01 | $9.28 | 4,355,642 |
| 2017-03-09 | $9.81 | $9.92 | $9.67 | $9.74 | $9.03 | 3,938,483 |
| 2017-03-08 | $9.91 | $10.20 | $9.89 | $10.04 | $9.30 | 3,249,662 |
| 2017-03-07 | $10.07 | $10.34 | $9.98 | $10.14 | $9.40 | 2,974,669 |
| 2017-03-06 | $10.43 | $10.45 | $10.08 | $10.22 | $9.47 | 3,312,531 |
| 2017-03-03 | $10.38 | $10.75 | $10.29 | $10.60 | $9.82 | 5,122,079 |
| 2017-03-02 | $10.73 | $10.90 | $10.51 | $10.57 | $9.79 | 3,667,026 |
| 2017-03-01 | $10.84 | $11.18 | $10.76 | $11.08 | $10.27 | 3,878,946 |
| 2017-02-28 | $11.16 | $11.29 | $10.91 | $11.02 | $10.21 | 5,251,157 |
| 2017-02-27 | $11.50 | $11.99 | $10.91 | $10.99 | $10.18 | 5,037,139 |
| 2017-02-24 | $11.93 | $11.95 | $11.50 | $11.59 | $10.74 | 3,769,890 |
| 2017-02-23 | $12.12 | $12.20 | $11.83 | $11.83 | $10.96 | 4,795,047 |
| 2017-02-22 | $11.97 | $12.12 | $11.56 | $11.81 | $10.94 | 5,595,971 |
| 2017-02-21 | $12.63 | $12.65 | $12.41 | $12.54 | $11.62 | 4,614,700 |
| 2017-02-17 | $13.25 | $13.29 | $12.89 | $12.90 | $11.95 | 3,691,823 |
| 2017-02-16 | $13.24 | $13.35 | $13.16 | $13.29 | $12.31 | 2,993,660 |
| 2017-02-15 | $13.12 | $13.27 | $13.03 | $13.22 | $12.25 | 2,900,562 |
| 2017-02-14 | $13.41 | $13.42 | $12.98 | $13.17 | $12.20 | 3,634,863 |
| 2017-02-13 | $13.26 | $13.28 | $13.07 | $13.18 | $12.21 | 2,573,923 |
| 2017-02-10 | $13.01 | $13.40 | $12.98 | $13.39 | $12.41 | 3,210,582 |
| 2017-02-09 | $13.64 | $13.68 | $13.10 | $13.14 | $12.18 | 4,526,284 |
| 2017-02-08 | $13.38 | $13.65 | $13.29 | $13.52 | $12.53 | 4,752,654 |
| 2017-02-07 | $13.22 | $13.31 | $13.00 | $13.14 | $12.18 | 3,437,422 |
| 2017-02-06 | $13.30 | $13.34 | $13.00 | $13.34 | $12.36 | 3,477,182 |
| 2017-02-03 | $13.24 | $13.27 | $12.87 | $13.03 | $12.07 | 4,351,862 |
| 2017-02-02 | $13.46 | $13.46 | $12.87 | $13.00 | $12.05 | 6,036,359 |
| 2017-02-01 | $12.55 | $12.71 | $12.35 | $12.54 | $11.62 | 3,576,936 |
| 2017-01-31 | $12.58 | $12.75 | $12.51 | $12.71 | $11.78 | 5,502,148 |
| 2017-01-30 | $12.19 | $12.36 | $11.91 | $12.00 | $11.12 | 3,858,675 |
| 2017-01-27 | $11.73 | $12.02 | $11.70 | $12.00 | $11.12 | 2,997,396 |
| 2017-01-26 | $11.90 | $12.03 | $11.74 | $11.74 | $10.88 | 3,012,819 |
| 2017-01-25 | $12.15 | $12.24 | $11.95 | $12.16 | $11.27 | 3,926,107 |
| 2017-01-24 | $12.48 | $12.78 | $12.30 | $12.46 | $11.55 | 4,555,730 |
| 2017-01-23 | $12.40 | $12.53 | $12.28 | $12.48 | $11.56 | 4,169,303 |
| 2017-01-20 | $12.03 | $12.30 | $11.89 | $12.06 | $11.17 | 3,045,733 |
| 2017-01-19 | $12.01 | $12.22 | $11.92 | $12.09 | $11.20 | 2,807,551 |
| 2017-01-18 | $12.37 | $12.51 | $11.96 | $12.14 | $11.25 | 3,613,622 |
| 2017-01-17 | $12.62 | $12.72 | $12.39 | $12.41 | $11.50 | 5,438,813 |
| 2017-01-13 | $11.77 | $12.07 | $11.72 | $12.03 | $11.15 | 4,986,419 |
| 2017-01-12 | $12.03 | $12.22 | $11.72 | $11.89 | $11.02 | 6,598,962 |
| 2017-01-11 | $11.39 | $11.66 | $11.20 | $11.46 | $10.62 | 3,753,937 |
| 2017-01-10 | $11.51 | $11.74 | $11.37 | $11.50 | $10.66 | 4,305,611 |
| 2017-01-09 | $11.46 | $11.60 | $11.25 | $11.33 | $10.50 | 4,830,130 |
| 2017-01-06 | $11.75 | $11.80 | $11.16 | $11.39 | $10.55 | 4,706,885 |
| 2017-01-05 | $11.54 | $12.15 | $11.51 | $11.99 | $11.11 | 5,576,159 |
| 2017-01-04 | $11.34 | $11.39 | $11.07 | $11.25 | $10.42 | 4,673,877 |
| 2017-01-03 | $10.79 | $11.11 | $10.68 | $11.09 | $10.28 | 3,745,962 |
| 2016-12-30 | $11.12 | $11.29 | $10.50 | $10.51 | $9.74 | 3,762,448 |
| 2016-12-29 | $10.55 | $11.05 | $10.50 | $11.03 | $10.22 | 5,469,572 |
| 2016-12-28 | $10.11 | $10.35 | $10.06 | $10.28 | $9.53 | 2,641,606 |
| 2016-12-27 | $10.05 | $10.19 | $9.88 | $10.10 | $9.36 | 1,992,359 |
| 2016-12-23 | $9.77 | $9.94 | $9.73 | $9.88 | $9.15 | 2,245,188 |
| 2016-12-22 | $9.68 | $10.00 | $9.55 | $9.71 | $9.00 | 2,399,597 |
| 2016-12-21 | $9.99 | $10.05 | $9.82 | $9.83 | $9.11 | 1,894,064 |
| 2016-12-20 | $9.38 | $9.87 | $9.33 | $9.82 | $9.10 | 4,759,485 |
| 2016-12-19 | $9.56 | $9.86 | $9.50 | $9.56 | $8.86 | 4,766,914 |
| 2016-12-16 | $9.69 | $9.82 | $9.42 | $9.51 | $8.81 | 6,447,505 |
| 2016-12-15 | $9.65 | $9.72 | $9.28 | $9.54 | $8.84 | 7,199,028 |
| 2016-12-14 | $10.79 | $10.87 | $10.06 | $10.08 | $9.34 | 6,982,230 |
| 2016-12-13 | $10.65 | $10.89 | $10.49 | $10.81 | $10.02 | 3,201,519 |
| 2016-12-12 | $10.64 | $10.75 | $10.37 | $10.59 | $9.81 | 5,293,927 |
| 2016-12-09 | $11.00 | $11.02 | $10.58 | $10.67 | $9.89 | 3,786,872 |
| 2016-12-08 | $11.10 | $11.15 | $10.97 | $11.08 | $10.27 | 2,609,317 |
| 2016-12-07 | $11.04 | $11.39 | $11.01 | $11.15 | $10.33 | 3,864,245 |
| 2016-12-06 | $10.89 | $11.08 | $10.71 | $10.83 | $10.04 | 3,208,099 |
| 2016-12-05 | $11.15 | $11.25 | $10.81 | $11.00 | $10.19 | 7,399,856 |
| 2016-12-02 | $11.16 | $11.61 | $11.15 | $11.45 | $10.61 | 4,360,859 |
| 2016-12-01 | $10.65 | $11.20 | $10.55 | $10.89 | $10.09 | 3,564,701 |
| 2016-11-30 | $11.08 | $11.14 | $10.85 | $10.94 | $10.14 | 3,637,611 |
| 2016-11-29 | $10.95 | $11.30 | $10.88 | $11.10 | $10.29 | 3,007,500 |
| 2016-11-28 | $11.24 | $11.50 | $11.12 | $11.28 | $10.45 | 4,915,037 |
| 2016-11-25 | $10.98 | $11.06 | $10.80 | $10.88 | $10.08 | 2,185,953 |
| 2016-11-23 | $10.74 | $10.79 | $10.45 | $10.59 | $9.81 | 5,254,837 |
| 2016-11-22 | $11.46 | $11.54 | $10.91 | $11.22 | $10.40 | 3,532,016 |
| 2016-11-21 | $11.69 | $11.72 | $11.37 | $11.42 | $10.58 | 3,246,822 |
| 2016-11-18 | $11.51 | $11.57 | $11.20 | $11.43 | $10.59 | 3,839,019 |
| 2016-11-17 | $11.87 | $12.09 | $11.25 | $11.46 | $10.62 | 5,111,278 |
| 2016-11-16 | $11.72 | $11.83 | $11.41 | $11.78 | $10.92 | 6,578,349 |
| 2016-11-15 | $11.47 | $12.03 | $11.43 | $11.95 | $11.07 | 5,019,869 |
| 2016-11-14 | $11.44 | $12.07 | $10.96 | $11.72 | $10.86 | 4,954,438 |
| 2016-11-11 | $12.21 | $12.31 | $11.17 | $11.21 | $10.39 | 10,332,651 |
| 2016-11-10 | $13.44 | $13.46 | $12.39 | $12.46 | $11.55 | 6,195,090 |
| 2016-11-09 | $14.35 | $14.37 | $13.15 | $13.51 | $12.52 | 7,135,162 |
| 2016-11-08 | $13.32 | $13.65 | $12.89 | $13.14 | $12.18 | 4,152,178 |
| 2016-11-07 | $13.58 | $13.59 | $13.25 | $13.40 | $12.42 | 3,001,312 |
| 2016-11-04 | $14.43 | $14.50 | $13.96 | $14.18 | $13.14 | 3,500,852 |
| 2016-11-03 | $14.43 | $14.75 | $14.34 | $14.58 | $13.51 | 3,679,553 |
| 2016-11-02 | $14.50 | $14.77 | $13.86 | $14.10 | $13.07 | 4,994,215 |
| 2016-11-01 | $13.97 | $14.49 | $13.91 | $14.27 | $13.22 | 5,316,557 |
| 2016-10-31 | $13.37 | $13.74 | $13.27 | $13.74 | $12.73 | 2,935,469 |
| 2016-10-28 | $13.15 | $13.81 | $13.15 | $13.52 | $12.53 | 4,619,894 |
| 2016-10-27 | $13.60 | $13.69 | $13.15 | $13.36 | $12.38 | 2,920,362 |
| 2016-10-26 | $13.76 | $13.84 | $13.28 | $13.51 | $12.52 | 2,401,408 |
| 2016-10-25 | $13.55 | $14.07 | $13.50 | $13.83 | $12.81 | 3,449,519 |
| 2016-10-24 | $13.95 | $13.99 | $13.41 | $13.51 | $12.52 | 3,098,530 |
| 2016-10-21 | $13.98 | $14.14 | $13.85 | $13.88 | $12.86 | 2,155,519 |
| 2016-10-20 | $14.08 | $14.22 | $13.81 | $14.04 | $13.01 | 4,092,534 |
| 2016-10-19 | $14.30 | $14.46 | $14.03 | $14.31 | $13.26 | 4,102,721 |
| 2016-10-18 | $13.59 | $14.16 | $13.54 | $14.13 | $13.09 | 4,962,772 |
| 2016-10-17 | $13.31 | $13.44 | $13.14 | $13.36 | $12.38 | 3,818,652 |
| 2016-10-14 | $13.41 | $13.53 | $13.26 | $13.38 | $12.40 | 4,300,537 |
| 2016-10-13 | $13.25 | $14.06 | $13.15 | $13.64 | $12.64 | 5,507,872 |
| 2016-10-12 | $12.95 | $13.53 | $12.92 | $13.29 | $12.31 | 4,550,387 |
| 2016-10-11 | $13.16 | $13.32 | $12.96 | $12.96 | $12.01 | 3,912,385 |
| 2016-10-10 | $13.48 | $13.59 | $13.26 | $13.43 | $12.44 | 2,969,149 |
| 2016-10-07 | $13.83 | $14.03 | $13.15 | $13.43 | $12.44 | 5,413,648 |
| 2016-10-06 | $13.59 | $13.92 | $13.44 | $13.59 | $12.59 | 4,205,898 |
| 2016-10-05 | $14.23 | $14.29 | $13.72 | $14.13 | $13.09 | 4,009,090 |
| 2016-10-04 | $15.01 | $15.04 | $14.13 | $14.20 | $13.16 | 5,219,353 |
| 2016-10-03 | $15.86 | $15.92 | $15.54 | $15.71 | $14.56 | 2,198,017 |
| 2016-09-30 | $16.31 | $16.37 | $15.81 | $15.92 | $14.75 | 2,721,434 |
| 2016-09-29 | $16.15 | $16.28 | $15.83 | $16.14 | $14.96 | 3,536,714 |
| 2016-09-28 | $16.03 | $16.29 | $15.56 | $16.21 | $15.02 | 3,955,020 |
| 2016-09-27 | $16.14 | $16.37 | $15.98 | $16.17 | $14.98 | 3,541,644 |
| 2016-09-26 | $16.24 | $16.42 | $15.91 | $15.94 | $14.77 | 2,213,690 |
| 2016-09-23 | $16.59 | $16.76 | $16.03 | $16.20 | $15.01 | 2,816,318 |
| 2016-09-22 | $17.01 | $17.23 | $16.34 | $16.56 | $15.34 | 5,218,448 |
| 2016-09-21 | $15.74 | $16.72 | $15.71 | $16.68 | $15.46 | 6,530,811 |
| 2016-09-20 | $15.25 | $15.31 | $15.00 | $15.11 | $14.00 | 2,604,263 |
| 2016-09-19 | $15.60 | $15.62 | $15.23 | $15.29 | $14.17 | 2,244,234 |
| 2016-09-16 | $15.37 | $15.48 | $15.02 | $15.25 | $14.13 | 4,199,516 |
| 2016-09-15 | $15.57 | $15.83 | $15.29 | $15.53 | $14.39 | 2,906,730 |
| 2016-09-14 | $15.63 | $16.05 | $15.61 | $15.72 | $14.57 | 3,497,964 |
| 2016-09-13 | $15.97 | $16.04 | $15.30 | $15.61 | $14.46 | 4,404,303 |
| 2016-09-12 | $15.91 | $16.70 | $15.86 | $16.46 | $15.25 | 4,540,457 |
| 2016-09-09 | $16.85 | $16.91 | $16.12 | $16.16 | $14.97 | 4,282,799 |
| 2016-09-08 | $17.65 | $17.82 | $17.05 | $17.17 | $15.91 | 3,822,760 |
| 2016-09-07 | $17.73 | $17.86 | $17.06 | $17.59 | $16.30 | 4,456,056 |
| 2016-09-06 | $16.93 | $17.76 | $16.90 | $17.76 | $16.46 | 5,260,640 |
| 2016-09-02 | $17.03 | $17.18 | $16.61 | $17.04 | $15.79 | 3,606,793 |
| 2016-09-01 | $16.04 | $16.68 | $15.95 | $16.62 | $15.40 | 4,749,200 |
| 2016-08-31 | $16.46 | $16.63 | $16.07 | $16.09 | $14.91 | 4,673,013 |
| 2016-08-30 | $17.22 | $17.41 | $16.50 | $16.64 | $15.42 | 3,563,480 |
| 2016-08-29 | $17.40 | $17.71 | $17.31 | $17.52 | $16.23 | 2,638,264 |
| 2016-08-26 | $18.31 | $18.62 | $17.53 | $17.73 | $16.43 | 4,425,526 |
| 2016-08-25 | $17.69 | $18.14 | $17.36 | $17.80 | $16.49 | 3,483,058 |
| 2016-08-24 | $18.30 | $18.38 | $17.55 | $17.58 | $16.29 | 4,768,532 |
| 2016-08-23 | $18.62 | $18.68 | $18.16 | $18.20 | $16.86 | 2,979,129 |
| 2016-08-22 | $18.53 | $18.65 | $18.35 | $18.54 | $17.18 | 3,427,433 |
| 2016-08-19 | $19.24 | $19.47 | $19.08 | $19.17 | $17.76 | 2,446,825 |
| 2016-08-18 | $19.82 | $19.93 | $19.49 | $19.78 | $18.33 | 2,264,391 |
| 2016-08-17 | $19.77 | $19.80 | $19.03 | $19.56 | $18.12 | 4,862,831 |
| 2016-08-16 | $19.93 | $20.39 | $19.88 | $20.16 | $18.68 | 4,039,862 |
| 2016-08-15 | $21.12 | $21.58 | $20.70 | $20.76 | $19.24 | 3,883,892 |
| 2016-08-12 | $22.25 | $22.36 | $21.80 | $21.91 | $20.30 | 2,364,953 |
| 2016-08-11 | $21.84 | $22.53 | $21.82 | $22.03 | $20.41 | 2,066,732 |
| 2016-08-10 | $22.20 | $22.36 | $22.01 | $22.19 | $20.56 | 2,472,469 |
| 2016-08-09 | $21.62 | $21.75 | $21.43 | $21.67 | $20.08 | 2,119,468 |
| 2016-08-08 | $21.46 | $21.82 | $21.40 | $21.48 | $19.90 | 2,393,109 |
| 2016-08-05 | $21.91 | $21.96 | $21.37 | $21.67 | $20.08 | 3,431,765 |
| 2016-08-04 | $22.52 | $22.91 | $22.29 | $22.65 | $20.99 | 2,764,611 |
| 2016-08-03 | $22.12 | $22.12 | $21.58 | $21.80 | $20.20 | 2,376,474 |
| 2016-08-02 | $22.51 | $22.72 | $22.21 | $22.25 | $20.62 | 3,237,333 |
| 2016-08-01 | $21.93 | $22.42 | $21.75 | $22.36 | $20.72 | 1,996,352 |
| 2016-07-29 | $21.79 | $22.10 | $21.63 | $21.91 | $20.30 | 2,699,104 |
| 2016-07-28 | $21.73 | $21.83 | $21.16 | $21.58 | $20.00 | 3,136,182 |
| 2016-07-27 | $21.01 | $21.93 | $20.64 | $21.69 | $20.10 | 2,977,927 |
| 2016-07-26 | $20.58 | $21.12 | $20.47 | $20.89 | $19.36 | 2,387,687 |
| 2016-07-25 | $20.74 | $20.75 | $19.92 | $20.22 | $18.74 | 3,382,197 |
| 2016-07-22 | $21.08 | $21.31 | $20.92 | $21.05 | $19.50 | 3,078,483 |
| 2016-07-21 | $20.37 | $21.18 | $20.36 | $21.14 | $19.59 | 4,897,558 |
| 2016-07-20 | $20.74 | $20.80 | $19.85 | $19.92 | $18.46 | 4,120,488 |
| 2016-07-19 | $21.12 | $21.34 | $20.93 | $21.11 | $19.56 | 4,005,583 |
| 2016-07-18 | $20.82 | $21.01 | $20.46 | $20.78 | $19.25 | 3,729,162 |
| 2016-07-15 | $20.75 | $21.25 | $20.75 | $21.00 | $19.46 | 2,487,572 |
| 2016-07-14 | $20.71 | $21.17 | $20.37 | $21.08 | $19.53 | 3,964,019 |
| 2016-07-13 | $20.99 | $21.42 | $20.66 | $21.26 | $19.70 | 3,681,155 |
| 2016-07-12 | $20.87 | $21.18 | $20.34 | $20.38 | $18.88 | 4,309,960 |
| 2016-07-11 | $20.89 | $21.35 | $20.83 | $21.28 | $19.72 | 5,083,299 |
| 2016-07-08 | $20.13 | $20.94 | $19.94 | $20.84 | $19.31 | 4,020,748 |
| 2016-07-07 | $20.18 | $20.34 | $19.78 | $20.00 | $18.53 | 5,827,913 |
| 2016-07-06 | $20.16 | $20.55 | $19.99 | $20.35 | $18.86 | 6,869,440 |
| 2016-07-05 | $19.43 | $19.49 | $18.91 | $19.22 | $17.81 | 4,450,025 |
| 2016-07-01 | $18.97 | $19.08 | $18.71 | $19.04 | $17.64 | 4,669,470 |
| 2016-06-30 | $18.12 | $18.49 | $17.90 | $18.06 | $16.73 | 4,243,264 |
| 2016-06-29 | $17.79 | $18.21 | $17.69 | $17.90 | $16.59 | 4,706,772 |
| 2016-06-28 | $17.41 | $17.58 | $17.13 | $17.19 | $15.93 | 4,600,116 |
| 2016-06-27 | $17.40 | $17.53 | $16.92 | $17.45 | $16.17 | 7,160,197 |
| 2016-06-24 | $17.30 | $17.59 | $16.68 | $16.77 | $15.54 | 5,020,281 |
| 2016-06-23 | $15.70 | $16.11 | $15.57 | $15.78 | $14.62 | 3,085,466 |
| 2016-06-22 | $15.69 | $15.90 | $15.47 | $15.86 | $14.70 | 3,975,498 |
| 2016-06-21 | $15.58 | $16.07 | $15.48 | $15.78 | $14.62 | 3,122,060 |
| 2016-06-20 | $15.34 | $15.99 | $15.29 | $15.85 | $14.69 | 3,605,153 |
| 2016-06-17 | $16.30 | $16.32 | $15.63 | $16.03 | $14.85 | 15,329,669 |
| 2016-06-16 | $17.26 | $17.32 | $15.82 | $15.82 | $14.66 | 6,165,840 |
| 2016-06-15 | $16.13 | $17.05 | $15.88 | $16.77 | $15.54 | 4,155,582 |
| 2016-06-14 | $16.27 | $16.41 | $15.87 | $16.08 | $14.90 | 3,682,466 |
| 2016-06-13 | $16.98 | $17.03 | $15.94 | $16.22 | $15.03 | 4,430,203 |
| 2016-06-10 | $16.98 | $17.39 | $16.49 | $16.66 | $15.44 | 3,666,578 |
| 2016-06-09 | $16.57 | $16.99 | $16.43 | $16.95 | $15.71 | 2,937,715 |
| 2016-06-08 | $16.70 | $17.03 | $16.47 | $16.62 | $15.40 | 3,791,037 |
| 2016-06-07 | $15.97 | $16.15 | $15.66 | $15.81 | $14.65 | 2,660,893 |
| 2016-06-06 | $15.83 | $15.99 | $15.48 | $15.91 | $14.74 | 2,956,163 |
| 2016-06-03 | $14.96 | $15.96 | $14.96 | $15.89 | $14.72 | 5,698,917 |
| 2016-06-02 | $13.85 | $14.19 | $13.78 | $13.93 | $12.91 | 3,737,048 |
| 2016-06-01 | $13.76 | $14.06 | $13.43 | $13.73 | $12.72 | 3,843,293 |
| 2016-05-31 | $13.28 | $13.67 | $13.17 | $13.43 | $12.44 | 5,546,052 |
| 2016-05-27 | $13.71 | $13.86 | $13.33 | $13.38 | $12.40 | 3,134,327 |
| 2016-05-26 | $14.03 | $14.08 | $13.62 | $13.80 | $12.79 | 2,870,781 |
| 2016-05-25 | $13.45 | $13.95 | $13.18 | $13.81 | $12.80 | 5,244,921 |
| 2016-05-24 | $14.08 | $14.45 | $13.50 | $13.53 | $12.54 | 4,715,560 |
| 2016-05-23 | $14.06 | $14.74 | $14.00 | $14.38 | $13.32 | 3,129,771 |
| 2016-05-20 | $14.35 | $14.46 | $14.00 | $14.46 | $13.40 | 3,602,047 |
| 2016-05-19 | $13.42 | $14.51 | $13.41 | $14.29 | $13.24 | 5,041,129 |
| 2016-05-18 | $14.64 | $14.95 | $13.86 | $13.90 | $12.88 | 5,258,425 |
| 2016-05-17 | $15.05 | $15.34 | $14.77 | $14.99 | $13.89 | 5,305,521 |
| 2016-05-16 | $15.35 | $15.54 | $14.94 | $15.13 | $14.02 | 3,793,602 |
| 2016-05-13 | $15.47 | $15.67 | $15.07 | $15.15 | $14.04 | 4,600,254 |
| 2016-05-12 | $15.48 | $15.55 | $15.00 | $15.01 | $13.91 | 3,746,583 |
| 2016-05-11 | $14.90 | $15.31 | $14.73 | $15.27 | $14.15 | 5,205,221 |
| 2016-05-10 | $13.99 | $14.72 | $13.87 | $14.51 | $13.44 | 3,184,966 |
| 2016-05-09 | $14.81 | $15.07 | $14.05 | $14.11 | $13.07 | 5,254,195 |
| 2016-05-06 | $15.93 | $16.48 | $15.90 | $16.37 | $15.17 | 5,945,297 |
| 2016-05-05 | $14.99 | $15.88 | $14.95 | $15.69 | $14.54 | 4,281,892 |
| 2016-05-04 | $15.18 | $15.58 | $14.85 | $14.89 | $13.80 | 3,934,890 |
| 2016-05-03 | $15.92 | $16.04 | $15.35 | $15.47 | $14.33 | 3,257,347 |
| 2016-05-02 | $16.51 | $16.63 | $15.87 | $16.03 | $14.85 | 3,519,694 |
| 2016-04-29 | $15.82 | $16.45 | $15.66 | $16.45 | $15.24 | 7,068,238 |
| 2016-04-28 | $15.18 | $15.60 | $15.09 | $15.49 | $14.35 | 5,417,592 |
| 2016-04-27 | $14.46 | $14.77 | $14.24 | $14.53 | $13.46 | 3,785,902 |
| 2016-04-26 | $14.55 | $14.63 | $14.19 | $14.42 | $13.36 | 4,729,186 |
| 2016-04-25 | $14.75 | $14.88 | $14.53 | $14.60 | $13.53 | 2,675,264 |
| 2016-04-22 | $15.04 | $15.37 | $14.63 | $14.71 | $13.63 | 3,520,149 |
| 2016-04-21 | $15.29 | $15.37 | $14.73 | $15.11 | $14.00 | 4,562,433 |
| 2016-04-20 | $15.26 | $15.77 | $14.80 | $14.97 | $13.87 | 4,513,594 |
| 2016-04-19 | $15.43 | $15.50 | $14.90 | $15.29 | $14.17 | 5,694,657 |
| 2016-04-18 | $14.97 | $15.11 | $14.65 | $14.86 | $13.77 | 2,377,318 |
| 2016-04-15 | $14.65 | $15.25 | $14.53 | $14.96 | $13.86 | 3,688,004 |
| 2016-04-14 | $15.11 | $15.33 | $14.42 | $14.61 | $13.54 | 3,986,700 |
| 2016-04-13 | $15.25 | $15.76 | $15.17 | $15.23 | $14.11 | 4,169,048 |
| 2016-04-12 | $15.70 | $15.96 | $15.35 | $15.79 | $14.63 | 3,705,093 |
| 2016-04-11 | $15.37 | $15.59 | $15.14 | $15.57 | $14.43 | 5,722,504 |
| 2016-04-08 | $14.06 | $14.68 | $14.04 | $14.56 | $13.49 | 4,543,186 |
| 2016-04-07 | $14.10 | $14.56 | $14.10 | $14.21 | $13.17 | 5,591,803 |
| 2016-04-06 | $13.83 | $13.97 | $13.62 | $13.89 | $12.87 | 4,436,929 |
| 2016-04-05 | $13.55 | $13.86 | $13.27 | $13.75 | $12.74 | 5,048,444 |
| 2016-04-04 | $13.59 | $13.60 | $13.21 | $13.26 | $12.29 | 2,588,420 |
| 2016-04-01 | $13.36 | $13.76 | $13.24 | $13.74 | $12.73 | 3,731,517 |
| 2016-03-31 | $13.94 | $13.98 | $13.62 | $13.69 | $12.69 | 3,303,069 |
| 2016-03-30 | $13.75 | $14.00 | $13.46 | $13.75 | $12.74 | 4,722,629 |
| 2016-03-29 | $13.14 | $13.95 | $12.97 | $13.95 | $12.93 | 6,218,680 |
| 2016-03-28 | $13.08 | $13.17 | $12.83 | $13.05 | $12.09 | 2,616,749 |
| 2016-03-24 | $12.70 | $13.16 | $12.70 | $13.05 | $12.09 | 4,064,220 |
| 2016-03-23 | $13.12 | $13.46 | $12.76 | $12.85 | $11.91 | 5,759,544 |
| 2016-03-22 | $14.06 | $14.07 | $13.43 | $13.61 | $12.61 | 5,121,228 |
| 2016-03-21 | $13.46 | $13.68 | $13.26 | $13.44 | $12.45 | 4,794,385 |
| 2016-03-18 | $13.39 | $13.85 | $13.25 | $13.58 | $12.58 | 13,315,418 |
| 2016-03-17 | $14.00 | $14.09 | $13.16 | $13.26 | $12.29 | 6,466,695 |
| 2016-03-16 | $12.90 | $13.97 | $12.76 | $13.90 | $12.88 | 6,547,163 |
| 2016-03-15 | $12.66 | $13.12 | $12.39 | $13.08 | $12.12 | 5,895,136 |
| 2016-03-14 | $13.65 | $13.72 | $12.55 | $12.66 | $11.73 | 7,137,801 |
| 2016-03-11 | $13.78 | $13.86 | $13.37 | $13.47 | $12.48 | 7,640,418 |
| 2016-03-10 | $13.37 | $13.88 | $13.25 | $13.65 | $12.65 | 7,137,612 |
| 2016-03-09 | $12.90 | $13.43 | $12.52 | $13.15 | $12.18 | 7,557,837 |
| 2016-03-08 | $13.46 | $13.61 | $12.60 | $12.91 | $11.96 | 7,742,493 |
| 2016-03-07 | $13.35 | $13.77 | $13.00 | $13.40 | $12.42 | 8,136,160 |
| 2016-03-04 | $13.70 | $14.31 | $12.82 | $12.92 | $11.97 | 11,853,016 |
| 2016-03-03 | $12.66 | $13.58 | $12.66 | $13.28 | $12.31 | 7,238,410 |
| 2016-03-02 | $12.42 | $12.89 | $12.22 | $12.76 | $11.82 | 5,284,517 |
| 2016-03-01 | $13.08 | $13.12 | $12.13 | $12.19 | $11.30 | 7,424,114 |
| 2016-02-29 | $12.35 | $13.03 | $12.35 | $13.02 | $12.06 | 6,151,100 |
| 2016-02-26 | $12.04 | $12.50 | $11.77 | $12.15 | $11.26 | 6,177,242 |
| 2016-02-25 | $12.11 | $12.87 | $12.10 | $12.63 | $11.70 | 5,513,039 |
| 2016-02-24 | $12.20 | $12.74 | $11.85 | $12.05 | $11.17 | 7,843,404 |
| 2016-02-23 | $11.61 | $12.09 | $11.60 | $11.99 | $11.11 | 5,300,387 |
| 2016-02-22 | $10.85 | $11.61 | $10.68 | $11.34 | $10.51 | 5,142,419 |
| 2016-02-19 | $10.86 | $11.29 | $10.67 | $10.88 | $10.08 | 6,893,324 |
| 2016-02-18 | $10.33 | $11.28 | $9.86 | $11.26 | $10.43 | 8,711,258 |
| 2016-02-17 | $10.75 | $10.78 | $10.38 | $10.70 | $9.91 | 4,167,749 |
| 2016-02-16 | $11.06 | $11.32 | $10.44 | $10.49 | $9.72 | 5,210,169 |
| 2016-02-12 | $11.12 | $11.75 | $11.06 | $11.70 | $10.84 | 6,046,773 |
| 2016-02-11 | $11.46 | $11.70 | $10.79 | $11.41 | $10.57 | 8,477,359 |
| 2016-02-10 | $10.41 | $10.80 | $9.94 | $10.77 | $9.98 | 6,366,633 |
| 2016-02-09 | $10.90 | $11.23 | $10.38 | $10.41 | $9.65 | 5,899,444 |
| 2016-02-08 | $10.86 | $11.33 | $10.33 | $10.90 | $10.10 | 7,526,121 |
| 2016-02-05 | $9.51 | $10.74 | $9.33 | $10.73 | $9.94 | 8,009,292 |
| 2016-02-04 | $9.94 | $10.28 | $9.53 | $9.66 | $8.95 | 7,889,980 |
| 2016-02-03 | $8.74 | $9.49 | $8.73 | $9.47 | $8.77 | 7,143,666 |
| 2016-02-02 | $8.65 | $8.79 | $8.37 | $8.64 | $8.01 | 2,902,391 |
| 2016-02-01 | $8.53 | $8.84 | $8.50 | $8.67 | $8.03 | 3,617,621 |
| 2016-01-29 | $8.22 | $8.53 | $8.18 | $8.48 | $7.86 | 2,869,869 |
| 2016-01-28 | $8.46 | $8.47 | $7.97 | $8.24 | $7.64 | 4,938,381 |
| 2016-01-27 | $8.72 | $8.85 | $8.60 | $8.85 | $8.20 | 4,584,810 |
| 2016-01-26 | $8.83 | $9.00 | $8.63 | $8.76 | $8.12 | 5,813,635 |
| 2016-01-25 | $8.07 | $8.34 | $8.06 | $8.23 | $7.63 | 4,300,474 |
| 2016-01-22 | $7.96 | $8.09 | $7.74 | $7.85 | $7.27 | 2,933,788 |
| 2016-01-21 | $8.01 | $8.07 | $7.69 | $8.05 | $7.46 | 4,755,425 |
| 2016-01-20 | $7.63 | $8.05 | $7.62 | $7.93 | $7.35 | 6,112,601 |
| 2016-01-19 | $7.61 | $7.65 | $7.09 | $7.44 | $6.89 | 5,190,665 |
| 2016-01-15 | $8.14 | $8.14 | $7.26 | $7.33 | $6.79 | 6,085,743 |
| 2016-01-14 | $7.88 | $7.91 | $7.25 | $7.42 | $6.88 | 4,585,605 |
| 2016-01-13 | $7.77 | $7.96 | $7.71 | $7.86 | $7.28 | 2,945,066 |
| 2016-01-12 | $8.03 | $8.05 | $7.62 | $7.83 | $7.26 | 4,187,030 |
| 2016-01-11 | $8.19 | $8.38 | $7.79 | $7.91 | $7.33 | 4,286,316 |
| 2016-01-08 | $7.68 | $7.94 | $7.67 | $7.90 | $7.32 | 2,825,353 |
| 2016-01-07 | $7.83 | $8.03 | $7.59 | $7.88 | $7.30 | 3,467,933 |
| 2016-01-06 | $7.53 | $7.74 | $7.46 | $7.72 | $7.15 | 2,438,114 |
| 2016-01-05 | $7.49 | $7.49 | $7.27 | $7.36 | $6.82 | 1,626,567 |
| 2016-01-04 | $7.24 | $7.57 | $7.19 | $7.46 | $6.91 | 2,395,512 |
| 2015-12-31 | $7.03 | $7.11 | $6.95 | $7.10 | $6.58 | 1,834,769 |
| 2015-12-30 | $6.95 | $7.08 | $6.94 | $7.03 | $6.51 | 1,475,709 |
| 2015-12-29 | $7.22 | $7.29 | $7.10 | $7.21 | $6.68 | 1,217,461 |
| 2015-12-28 | $7.23 | $7.26 | $7.02 | $7.08 | $6.56 | 1,201,708 |
| 2015-12-24 | $7.27 | $7.54 | $7.27 | $7.47 | $6.92 | 912,374 |
| 2015-12-23 | $7.12 | $7.36 | $7.11 | $7.34 | $6.80 | 1,947,474 |
| 2015-12-22 | $6.99 | $7.10 | $6.89 | $6.98 | $6.47 | 1,758,998 |
| 2015-12-21 | $7.14 | $7.22 | $7.04 | $7.10 | $6.58 | 2,553,769 |
| 2015-12-18 | $6.74 | $6.92 | $6.63 | $6.80 | $6.30 | 4,703,117 |
| 2015-12-17 | $6.82 | $6.82 | $6.38 | $6.45 | $5.98 | 3,440,950 |
| 2015-12-16 | $6.97 | $7.20 | $6.88 | $7.10 | $6.58 | 4,110,590 |
| 2015-12-15 | $6.84 | $7.06 | $6.78 | $6.83 | $6.33 | 3,529,223 |
| 2015-12-14 | $6.96 | $7.03 | $6.34 | $6.49 | $6.01 | 6,119,744 |
| 2015-12-11 | $6.99 | $7.51 | $6.94 | $7.24 | $6.71 | 4,735,732 |
| 2015-12-10 | $6.96 | $7.33 | $6.96 | $7.21 | $6.68 | 5,228,105 |
| 2015-12-09 | $6.62 | $6.74 | $6.51 | $6.61 | $6.12 | 2,995,308 |
| 2015-12-08 | $6.51 | $6.56 | $6.29 | $6.41 | $5.94 | 2,772,825 |
| 2015-12-07 | $6.66 | $6.77 | $6.45 | $6.51 | $6.03 | 2,751,992 |
| 2015-12-04 | $6.26 | $6.84 | $6.25 | $6.84 | $6.34 | 5,225,948 |
| 2015-12-03 | $6.47 | $6.58 | $6.32 | $6.46 | $5.99 | 2,602,354 |
| 2015-12-02 | $6.41 | $6.47 | $6.20 | $6.36 | $5.89 | 2,859,689 |
| 2015-12-01 | $6.40 | $6.62 | $6.33 | $6.59 | $6.11 | 3,376,750 |
| 2015-11-30 | $6.29 | $6.47 | $6.25 | $6.40 | $5.93 | 2,938,208 |
| 2015-11-27 | $6.31 | $6.38 | $6.24 | $6.27 | $5.81 | 2,417,214 |
| 2015-11-25 | $6.58 | $6.68 | $6.48 | $6.58 | $6.10 | 2,674,616 |
| 2015-11-24 | $6.77 | $6.95 | $6.73 | $6.81 | $6.31 | 3,390,179 |
| 2015-11-23 | $6.58 | $6.65 | $6.52 | $6.54 | $6.06 | 2,417,509 |
| 2015-11-20 | $7.07 | $7.08 | $6.59 | $6.66 | $6.17 | 2,649,113 |
| 2015-11-19 | $6.96 | $7.07 | $6.75 | $6.98 | $6.47 | 3,563,961 |
| 2015-11-18 | $6.47 | $6.72 | $6.31 | $6.66 | $6.17 | 3,433,444 |
| 2015-11-17 | $6.67 | $6.69 | $6.44 | $6.48 | $6.00 | 3,674,933 |
| 2015-11-16 | $6.83 | $6.95 | $6.73 | $6.82 | $6.32 | 3,395,156 |
| 2015-11-13 | $6.62 | $6.95 | $6.61 | $6.89 | $6.38 | 3,330,639 |
| 2015-11-12 | $6.71 | $7.06 | $6.68 | $6.79 | $6.29 | 3,824,729 |
| 2015-11-11 | $6.75 | $7.11 | $6.71 | $7.04 | $6.52 | 2,986,869 |
| 2015-11-10 | $6.96 | $7.09 | $6.86 | $6.94 | $6.43 | 3,216,429 |
| 2015-11-09 | $6.92 | $7.12 | $6.80 | $7.11 | $6.59 | 4,383,203 |
| 2015-11-06 | $7.19 | $7.23 | $6.76 | $7.06 | $6.54 | 4,421,804 |
| 2015-11-05 | $7.76 | $7.79 | $7.51 | $7.57 | $7.01 | 5,133,699 |
| 2015-11-04 | $8.50 | $8.53 | $7.83 | $7.84 | $7.26 | 8,515,699 |
| 2015-11-03 | $8.38 | $8.54 | $8.24 | $8.45 | $7.83 | 4,163,163 |
| 2015-11-02 | $8.41 | $8.68 | $8.23 | $8.55 | $7.92 | 3,194,938 |
| 2015-10-30 | $8.30 | $8.76 | $8.29 | $8.44 | $7.82 | 3,643,491 |
| 2015-10-29 | $8.63 | $8.73 | $8.27 | $8.28 | $7.67 | 6,532,858 |
| 2015-10-28 | $9.01 | $9.27 | $8.46 | $8.74 | $8.10 | 6,489,449 |
| 2015-10-27 | $8.70 | $8.94 | $8.63 | $8.86 | $8.21 | 2,578,905 |
| 2015-10-26 | $9.14 | $9.14 | $8.76 | $8.79 | $8.14 | 2,520,366 |
| 2015-10-23 | $9.05 | $9.10 | $8.75 | $9.04 | $8.38 | 6,701,519 |
| 2015-10-22 | $8.72 | $9.00 | $8.70 | $8.87 | $8.22 | 3,018,511 |
| 2015-10-21 | $9.00 | $9.01 | $8.50 | $8.57 | $7.94 | 2,914,695 |
| 2015-10-20 | $8.91 | $9.16 | $8.89 | $9.08 | $8.41 | 5,578,377 |
| 2015-10-19 | $9.27 | $9.27 | $8.71 | $8.78 | $8.14 | 3,678,464 |
| 2015-10-16 | $9.73 | $9.74 | $9.31 | $9.34 | $8.65 | 3,484,812 |
| 2015-10-15 | $9.67 | $9.81 | $9.56 | $9.72 | $9.01 | 7,913,709 |
| 2015-10-14 | $9.50 | $9.95 | $9.36 | $9.93 | $9.20 | 10,360,722 |
| 2015-10-13 | $9.32 | $9.62 | $9.20 | $9.22 | $8.54 | 2,483,605 |
| 2015-10-12 | $9.81 | $9.88 | $9.34 | $9.48 | $8.78 | 5,649,949 |
| 2015-10-09 | $9.50 | $9.58 | $9.40 | $9.55 | $8.85 | 4,501,884 |
| 2015-10-08 | $9.00 | $9.38 | $8.90 | $9.06 | $8.39 | 8,937,199 |
| 2015-10-07 | $9.18 | $9.24 | $8.71 | $8.75 | $8.11 | 4,889,791 |
| 2015-10-06 | $8.95 | $9.14 | $8.75 | $9.05 | $8.39 | 4,866,324 |
| 2015-10-05 | $8.48 | $8.59 | $8.38 | $8.53 | $7.90 | 7,955,115 |
| 2015-10-02 | $8.27 | $8.45 | $8.21 | $8.40 | $7.78 | 7,135,679 |
| 2015-10-01 | $8.27 | $8.35 | $7.94 | $7.97 | $7.38 | 3,924,637 |
| 2015-09-30 | $7.57 | $8.22 | $7.57 | $8.19 | $7.59 | 3,940,119 |
| 2015-09-29 | $7.55 | $7.92 | $7.54 | $7.70 | $7.13 | 2,800,601 |
| 2015-09-28 | $7.76 | $7.77 | $7.32 | $7.38 | $6.84 | 4,096,295 |
| 2015-09-25 | $8.20 | $8.23 | $7.82 | $8.06 | $7.47 | 3,932,229 |
| 2015-09-24 | $8.08 | $8.45 | $8.06 | $8.38 | $7.76 | 3,682,739 |
| 2015-09-23 | $8.18 | $8.24 | $7.82 | $7.85 | $7.27 | 2,386,781 |
| 2015-09-22 | $8.09 | $8.33 | $7.99 | $8.16 | $7.56 | 2,809,038 |
| 2015-09-21 | $8.24 | $8.56 | $8.17 | $8.37 | $7.76 | 3,400,204 |
| 2015-09-18 | $8.45 | $8.60 | $8.29 | $8.50 | $7.88 | 6,391,168 |
| 2015-09-17 | $7.99 | $8.31 | $7.85 | $8.25 | $7.64 | 6,813,283 |
| 2015-09-16 | $7.74 | $8.01 | $7.74 | $7.95 | $7.37 | 5,822,033 |
| 2015-09-15 | $7.33 | $7.73 | $7.32 | $7.54 | $6.99 | 3,541,538 |
| 2015-09-14 | $7.37 | $7.56 | $7.18 | $7.34 | $6.80 | 2,862,086 |
| 2015-09-11 | $7.34 | $7.41 | $6.83 | $7.38 | $6.84 | 4,712,049 |
| 2015-09-10 | $7.61 | $7.81 | $7.55 | $7.62 | $7.06 | 3,356,269 |
| 2015-09-09 | $7.66 | $7.80 | $7.43 | $7.51 | $6.96 | 2,923,475 |
| 2015-09-08 | $7.60 | $7.95 | $7.50 | $7.80 | $7.23 | 3,576,380 |
AngloGold Ashanti Ltd (AU) News Headlines
.jpg)
.jpg)
.jpg)
Gold rally attracts investors back to mining stocks after months of outflows
None
reuters.com March 24, 2025Recent AngloGold Ashanti Ltd (AU) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to AngloGold Ashanti Ltd (AU) in the Gold Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sibanye Stillwater Ltd | SBSW | Gold | Basic Materials | 95,000 |
| Newmont Corp | NEM | Gold | Basic Materials | 20,000 |
| Gold Fields Ltd | GFI | Gold | Basic Materials | 8,100 |
| Agnico Eagle Mines Ltd | AEM | Gold | Basic Materials | 5,407 |
| Coeur Mining Inc | CDE | Gold | Basic Materials | 3,000 |
| Iamgold Corp | IAG | Gold | Basic Materials | 2,522 |
| Eldorado Gold Corp | EGO | Gold | Basic Materials | 1,641 |
| Hecla Mining Company | HL | Gold | Basic Materials | 1,150 |
| Alamos Gold Inc - Class A | AGI | Gold | Basic Materials | 670 |
| Pretium Resources Inc | PVG | Gold | Basic Materials | 260 |